Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.900 | 1.940 | 1.880 | 1.900 | 517,123 | +0.00(+0.00%) |
Jan 30, 2019 | 1.900 | 1.910 | 1.860 | 1.900 | 356,595 | +0.02(+1.06%) |
Jan 29, 2019 | 1.890 | 1.910 | 1.860 | 1.880 | 276,180 | +0.01(+0.53%) |
Jan 28, 2019 | 1.920 | 1.970 | 1.860 | 1.870 | 548,761 | -0.07(-3.61%) |
Jan 25, 2019 | 1.950 | 1.990 | 1.920 | 1.940 | 514,900 | +0.01(+0.52%) |
Jan 24, 2019 | 1.930 | 1.950 | 1.900 | 1.930 | 257,056 | +0.01(+0.52%) |
Jan 23, 2019 | 1.910 | 1.950 | 1.890 | 1.920 | 374,186 | +0.02(+1.05%) |
Jan 22, 2019 | 1.970 | 1.990 | 1.880 | 1.900 | 523,683 | -0.08(-4.04%) |
Jan 18, 2019 | 1.990 | 2.000 | 1.960 | 1.980 | 351,100 | -0.02(-1.00%) |
Jan 17, 2019 | 1.920 | 2.010 | 1.920 | 2.000 | 431,635 | +0.06(+3.09%) |
Jan 16, 2019 | 1.950 | 2.030 | 1.930 | 1.940 | 355,215 | -0.01(-0.51%) |
Jan 15, 2019 | 1.960 | 2.000 | 1.930 | 1.950 | 367,528 | -0.01(-0.51%) |
Jan 14, 2019 | 1.990 | 2.040 | 1.930 | 1.960 | 642,277 | -0.06(-2.97%) |
Jan 11, 2019 | 2.030 | 2.060 | 1.980 | 2.020 | 591,200 | -0.04(-1.94%) |
Jan 10, 2019 | 2.080 | 2.090 | 2.020 | 2.060 | 569,247 | -0.01(-0.48%) |
Jan 09, 2019 | 2.090 | 2.090 | 2.020 | 2.070 | 697,150 | +0.05(+2.48%) |
Jan 08, 2019 | 2.000 | 2.060 | 1.980 | 2.020 | 577,833 | +0.04(+2.02%) |
Jan 07, 2019 | 1.900 | 1.980 | 1.870 | 1.980 | 590,156 | +0.08(+4.21%) |
Jan 04, 2019 | 1.830 | 1.930 | 1.760 | 1.900 | 737,400 | +0.11(+6.15%) |
Jan 03, 2019 | 1.790 | 1.840 | 1.740 | 1.790 | 620,965 | -0.01(-0.56%) |
Jan 02, 2019 | 1.710 | 1.810 | 1.680 | 1.800 | 595,241 | +0.08(+4.65%) |
Dec 31, 2018 | 1.740 | 1.785 | 1.700 | 1.720 | 923,800 | -0.02(-1.15%) |
Dec 28, 2018 | 1.730 | 1.840 | 1.720 | 1.740 | 1,227,100 | +0.03(+1.75%) |
Dec 27, 2018 | 1.670 | 1.740 | 1.650 | 1.710 | 793,951 | -0.03(-1.72%) |
Dec 26, 2018 | 1.630 | 1.740 | 1.610 | 1.740 | 1,238,469 | +0.12(+7.41%) |
Dec 24, 2018 | 1.630 | 1.730 | 1.620 | 1.620 | 750,800 | -0.02(-1.22%) |
Dec 21, 2018 | 1.660 | 1.710 | 1.640 | 1.640 | 2,708,800 | -0.03(-1.80%) |
Dec 20, 2018 | 1.760 | 1.790 | 1.660 | 1.670 | 932,336 | -0.09(-5.11%) |
Dec 19, 2018 | 1.770 | 1.855 | 1.750 | 1.760 | 942,535 | +0.01(+0.57%) |
Dec 18, 2018 | 1.830 | 1.870 | 1.740 | 1.750 | 946,602 | -0.06(-3.31%) |
Dec 17, 2018 | 1.900 | 1.920 | 1.790 | 1.810 | 1,511,421 | -0.10(-5.24%) |
Dec 14, 2018 | 2.050 | 2.050 | 1.900 | 1.910 | 1,316,000 | -0.15(-7.28%) |
Dec 13, 2018 | 2.120 | 2.150 | 2.040 | 2.060 | 1,129,091 | -0.07(-3.29%) |
Dec 12, 2018 | 2.150 | 2.200 | 2.120 | 2.130 | 785,567 | -0.02(-0.93%) |
Dec 11, 2018 | 2.190 | 2.190 | 2.100 | 2.150 | 612,152 | +0.00(+0.00%) |
Dec 10, 2018 | 2.070 | 2.170 | 2.070 | 2.150 | 914,063 | +0.04(+1.90%) |
Dec 07, 2018 | 2.170 | 2.220 | 2.090 | 2.110 | 778,200 | -0.04(-1.86%) |
Dec 06, 2018 | 2.160 | 2.190 | 2.065 | 2.150 | 1,151,936 | -0.02(-0.92%) |
Dec 04, 2018 | 2.250 | 2.270 | 2.160 | 2.170 | 889,600 | -0.08(-3.56%) |
Dec 03, 2018 | 2.290 | 2.290 | 2.190 | 2.250 | 1,275,740 | +0.02(+0.90%) |
Nov 30, 2018 | 2.350 | 2.370 | 2.220 | 2.230 | 2,292,100 | -0.15(-6.30%) |
Nov 29, 2018 | 2.330 | 2.430 | 2.309 | 2.380 | 908,846 | +0.03(+1.28%) |
Nov 28, 2018 | 2.250 | 2.380 | 2.230 | 2.350 | 888,065 | +0.10(+4.44%) |
Nov 27, 2018 | 2.240 | 2.300 | 2.210 | 2.250 | 525,268 | +0.00(+0.00%) |
Nov 26, 2018 | 2.210 | 2.280 | 2.205 | 2.250 | 653,689 | +0.07(+3.21%) |
Nov 23, 2018 | 2.220 | 2.270 | 2.180 | 2.180 | 322,200 | -0.07(-3.11%) |
Nov 21, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.09(+4.17%) | |
Nov 20, 2018 | 2.250 | 2.310 | 2.160 | 2.160 | 1,167,027 | -0.10(-4.42%) |
Nov 19, 2018 | 2.350 | 2.360 | 2.220 | 2.260 | 734,052 | -0.11(-4.64%) |
Nov 16, 2018 | 2.340 | 2.380 | 2.260 | 2.370 | 741,500 | +0.02(+0.85%) |
Nov 15, 2018 | 2.320 | 2.390 | 2.310 | 2.350 | 583,651 | +0.01(+0.43%) |
Nov 14, 2018 | 2.290 | 2.420 | 2.240 | 2.340 | 1,027,240 | +0.09(+4.00%) |
Nov 13, 2018 | 2.370 | 2.390 | 2.230 | 2.250 | 1,103,320 | -0.12(-5.06%) |
Nov 12, 2018 | 2.410 | 2.430 | 2.350 | 2.370 | 570,322 | -0.05(-2.07%) |
Nov 09, 2018 | 2.640 | 2.650 | 2.360 | 2.420 | 1,317,500 | -0.22(-8.33%) |
Nov 08, 2018 | 2.300 | 2.730 | 2.300 | 2.640 | 1,804,108 | +0.22(+9.09%) |
Nov 07, 2018 | 2.390 | 2.440 | 2.380 | 2.420 | 878,434 | +0.06(+2.54%) |
Nov 06, 2018 | 2.300 | 2.380 | 2.300 | 2.360 | 482,159 | +0.04(+1.72%) |
Nov 05, 2018 | 2.320 | 2.350 | 2.240 | 2.320 | 632,274 | +0.01(+0.43%) |
Nov 02, 2018 | 2.240 | 2.390 | 2.240 | 2.310 | 968,500 | +0.07(+3.12%) |