Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.820 | 1.930 | 1.810 | 1.850 | 308,943 | +0.01(+0.54%) |
Jan 30, 2019 | 1.800 | 1.920 | 1.790 | 1.840 | 322,826 | +0.05(+2.79%) |
Jan 29, 2019 | 1.680 | 1.860 | 1.671 | 1.790 | 303,724 | +0.09(+5.29%) |
Jan 28, 2019 | 1.740 | 1.750 | 1.650 | 1.700 | 218,052 | -0.06(-3.41%) |
Jan 25, 2019 | 1.870 | 1.940 | 1.680 | 1.760 | 396,400 | -0.13(-6.88%) |
Jan 24, 2019 | 1.820 | 2.010 | 1.800 | 1.890 | 872,450 | +0.07(+3.85%) |
Jan 23, 2019 | 1.600 | 1.970 | 1.590 | 1.820 | 879,358 | +0.25(+15.92%) |
Jan 22, 2019 | 1.660 | 1.667 | 1.550 | 1.570 | 263,957 | -0.06(-3.68%) |
Jan 18, 2019 | 1.600 | 1.690 | 1.540 | 1.630 | 435,000 | +0.08(+5.16%) |
Jan 17, 2019 | 1.610 | 1.630 | 1.550 | 1.550 | 150,682 | -0.05(-3.13%) |
Jan 16, 2019 | 1.630 | 1.650 | 1.600 | 1.600 | 144,682 | -0.02(-1.23%) |
Jan 15, 2019 | 1.630 | 1.660 | 1.600 | 1.620 | 281,728 | +0.00(+0.00%) |
Jan 14, 2019 | 1.600 | 1.650 | 1.580 | 1.620 | 212,375 | +0.00(+0.00%) |
Jan 11, 2019 | 1.650 | 1.680 | 1.600 | 1.620 | 177,600 | -0.01(-0.61%) |
Jan 10, 2019 | 1.680 | 1.700 | 1.600 | 1.630 | 382,681 | -0.10(-5.78%) |
Jan 09, 2019 | 1.710 | 1.790 | 1.670 | 1.730 | 263,720 | +0.03(+1.76%) |
Jan 08, 2019 | 1.670 | 1.817 | 1.631 | 1.700 | 587,565 | +0.07(+4.29%) |
Jan 07, 2019 | 1.680 | 1.750 | 1.510 | 1.630 | 561,842 | -0.02(-1.21%) |
Jan 04, 2019 | 1.610 | 1.670 | 1.560 | 1.650 | 297,700 | +0.11(+7.14%) |
Jan 03, 2019 | 1.730 | 1.750 | 1.520 | 1.540 | 457,363 | -0.17(-9.94%) |
Jan 02, 2019 | 1.510 | 1.750 | 1.500 | 1.710 | 576,015 | +0.20(+13.25%) |
Dec 31, 2018 | 1.580 | 1.600 | 1.450 | 1.510 | 538,400 | -0.06(-3.82%) |
Dec 28, 2018 | 1.680 | 1.680 | 1.515 | 1.570 | 712,700 | -0.07(-4.27%) |
Dec 27, 2018 | 1.400 | 1.650 | 1.400 | 1.640 | 1,094,741 | +0.15(+10.07%) |
Dec 26, 2018 | 1.460 | 1.500 | 1.290 | 1.490 | 942,177 | +0.05(+3.47%) |
Dec 24, 2018 | 1.520 | 1.600 | 1.390 | 1.440 | 494,400 | -0.06(-4.00%) |
Dec 21, 2018 | 1.640 | 1.740 | 1.410 | 1.500 | 941,900 | -0.21(-12.28%) |
Dec 20, 2018 | 2.000 | 2.030 | 1.661 | 1.710 | 1,195,252 | -0.18(-9.52%) |
Dec 19, 2018 | 2.070 | 2.280 | 1.770 | 1.890 | 5,307,812 | +0.12(+6.78%) |
Dec 18, 2018 | 1.940 | 2.030 | 1.700 | 1.770 | 1,328,411 | -0.02(-1.12%) |
Dec 17, 2018 | 1.410 | 1.850 | 1.410 | 1.790 | 1,445,449 | +0.44(+32.59%) |
Dec 14, 2018 | 1.480 | 1.530 | 1.350 | 1.350 | 437,900 | -0.19(-12.34%) |
Dec 13, 2018 | 1.510 | 1.600 | 1.450 | 1.540 | 326,500 | -0.06(-4.05%) |
Dec 12, 2018 | 1.500 | 1.700 | 1.493 | 1.605 | 680,561 | +0.06(+4.22%) |
Dec 11, 2018 | 1.700 | 1.730 | 1.490 | 1.540 | 521,403 | -0.15(-8.88%) |
Dec 10, 2018 | 1.760 | 1.770 | 1.680 | 1.690 | 157,928 | -0.04(-2.31%) |
Dec 07, 2018 | 1.720 | 1.820 | 1.710 | 1.730 | 211,700 | -0.06(-3.35%) |
Dec 06, 2018 | 1.800 | 1.850 | 1.700 | 1.790 | 317,329 | +0.03(+1.70%) |
Dec 04, 2018 | 1.900 | 1.900 | 1.750 | 1.760 | 311,900 | -0.07(-3.83%) |
Dec 03, 2018 | 1.930 | 1.930 | 1.750 | 1.830 | 300,132 | -0.03(-1.61%) |
Nov 30, 2018 | 1.900 | 1.950 | 1.760 | 1.860 | 681,400 | -0.09(-4.62%) |
Nov 29, 2018 | 2.200 | 2.340 | 1.920 | 1.950 | 1,111,003 | -0.14(-6.70%) |
Nov 28, 2018 | 2.000 | 2.500 | 1.910 | 2.090 | 2,219,580 | +0.32(+18.08%) |
Nov 27, 2018 | 1.770 | 1.890 | 1.700 | 1.770 | 196,753 | -0.06(-3.28%) |
Nov 26, 2018 | 2.000 | 2.000 | 1.770 | 1.830 | 226,594 | -0.02(-1.08%) |
Nov 23, 2018 | 1.910 | 1.980 | 1.810 | 1.850 | 212,700 | -0.06(-3.14%) |
Nov 21, 2018 | 1.910 | 1.910 | 1.910 | 0 | +0.06(+3.24%) | |
Nov 20, 2018 | 1.820 | 1.850 | 1.650 | 1.850 | 501,241 | -0.04(-2.12%) |
Nov 19, 2018 | 2.170 | 2.240 | 1.860 | 1.890 | 733,838 | -0.30(-13.70%) |
Nov 16, 2018 | 2.290 | 2.370 | 2.170 | 2.190 | 256,800 | -0.05(-2.23%) |
Nov 15, 2018 | 2.250 | 2.350 | 2.150 | 2.240 | 347,329 | +0.04(+1.82%) |
Nov 14, 2018 | 2.500 | 2.600 | 2.200 | 2.200 | 494,332 | -0.30(-12.00%) |
Nov 13, 2018 | 2.330 | 2.530 | 2.330 | 2.500 | 271,242 | +0.14(+5.93%) |
Nov 12, 2018 | 2.540 | 2.620 | 2.300 | 2.360 | 402,224 | -0.20(-7.81%) |
Nov 09, 2018 | 2.620 | 2.660 | 2.520 | 2.560 | 253,600 | -0.01(-0.39%) |
Nov 08, 2018 | 2.880 | 2.880 | 2.530 | 2.570 | 618,616 | -0.33(-11.38%) |
Nov 07, 2018 | 3.020 | 3.120 | 2.720 | 2.900 | 890,815 | -0.05(-1.69%) |
Nov 06, 2018 | 2.520 | 3.330 | 2.500 | 2.950 | 2,699,059 | +0.44(+17.53%) |
Nov 05, 2018 | 2.530 | 2.690 | 2.510 | 2.510 | 280,336 | -0.03(-1.18%) |
Nov 02, 2018 | 2.590 | 2.690 | 2.450 | 2.540 | 316,900 | -0.02(-0.78%) |