Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.5705 | 0.5924 | 0.5651 | 0.5789 | 105,148 | -0.01(-1.80%) |
Jan 30, 2019 | 0.6289 | 0.6298 | 0.5600 | 0.5895 | 71,884 | -0.03(-4.92%) |
Jan 29, 2019 | 0.6235 | 0.6500 | 0.6001 | 0.6200 | 253,565 | +0.08(+15.87%) |
Jan 28, 2019 | 0.5200 | 0.5700 | 0.5200 | 0.5351 | 287,875 | -0.03(-6.12%) |
Jan 25, 2019 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 56,400 | -0.03(-5.00%) |
Jan 24, 2019 | 0.5700 | 0.6200 | 0.5500 | 0.6000 | 194,721 | -0.04(-6.25%) |
Jan 23, 2019 | 0.6900 | 0.6900 | 0.6100 | 0.6400 | 351,369 | -0.17(-21.00%) |
Jan 22, 2019 | 0.8500 | 0.8900 | 0.7800 | 0.8101 | 735,100 | -0.16(-16.48%) |
Jan 18, 2019 | 1.110 | 1.110 | 0.9500 | 0.9700 | 111,200 | -0.05(-4.90%) |
Jan 17, 2019 | 0.8700 | 1.020 | 0.7600 | 1.020 | 322,425 | +0.16(+18.60%) |
Jan 16, 2019 | 0.9296 | 0.9296 | 0.8500 | 0.8600 | 126,254 | -0.19(-18.10%) |
Jan 15, 2019 | 1.090 | 1.110 | 1.030 | 1.050 | 122,793 | -0.29(-21.64%) |
Jan 14, 2019 | 1.400 | 1.440 | 1.320 | 1.340 | 67,740 | -0.23(-14.65%) |
Jan 11, 2019 | 1.520 | 1.650 | 1.520 | 1.570 | 4,300 | +0.12(+8.28%) |
Jan 10, 2019 | 1.590 | 1.610 | 1.450 | 1.450 | 10,608 | -0.25(-14.71%) |
Jan 09, 2019 | 1.780 | 1.790 | 1.690 | 1.700 | 4,274 | -0.16(-8.60%) |
Jan 08, 2019 | 1.830 | 2.060 | 1.780 | 1.860 | 14,027 | -0.09(-4.46%) |
Jan 07, 2019 | 1.870 | 1.970 | 1.870 | 1.947 | 6,488 | +0.21(+12.21%) |
Jan 04, 2019 | 1.710 | 1.760 | 1.710 | 1.735 | 600 | +0.12(+7.76%) |
Jan 03, 2019 | 1.720 | 1.720 | 1.610 | 1.610 | 280 | -0.10(-5.77%) |
Jan 02, 2019 | 1.670 | 1.853 | 1.670 | 1.708 | 4,189 | +0.12(+7.45%) |
Dec 31, 2018 | 1.530 | 1.630 | 1.530 | 1.590 | 9,300 | -0.20(-11.17%) |
Dec 28, 2018 | 1.800 | 1.800 | 1.430 | 1.790 | 2,100 | -0.03(-1.65%) |
Dec 27, 2018 | 1.680 | 1.820 | 1.680 | 1.820 | 466 | +0.08(+4.60%) |
Dec 26, 2018 | 1.739 | 1.739 | 1.740 | 65 | +0.00(+0.00%) | |
Dec 24, 2018 | 1.860 | 1.860 | 1.740 | 1.740 | 1,400 | -0.28(-13.86%) |
Dec 21, 2018 | 2.020 | 2.020 | 2.020 | 2.020 | 1,300 | -0.03(-1.48%) |
Dec 20, 2018 | 2.080 | 2.080 | 2.000 | 2.050 | 8,508 | -0.15(-6.80%) |
Dec 19, 2018 | 2.220 | 2.220 | 2.180 | 2.200 | 1,632 | -0.09(-3.93%) |
Dec 18, 2018 | 2.290 | 2.305 | 2.290 | 2.290 | 4,946 | -0.15(-6.15%) |
Dec 17, 2018 | 2.440 | 2.600 | 2.310 | 2.440 | 4,172 | -0.09(-3.56%) |
Dec 14, 2018 | 2.530 | 2.530 | 2.530 | 63 | +0.00(+0.00%) | |
Dec 13, 2018 | 2.530 | 2.530 | 2.530 | 2.530 | 214 | +0.00(+0.00%) |
Dec 12, 2018 | 2.389 | 2.750 | 2.389 | 2.530 | 2,455 | -0.05(-1.94%) |
Dec 11, 2018 | 2.575 | 2.580 | 2.575 | 2.580 | 406 | +0.12(+4.88%) |
Dec 10, 2018 | 2.460 | 2.460 | 2.460 | 64 | +0.00(+0.00%) | |
Dec 07, 2018 | 2.460 | 2.460 | 2.440 | 2.460 | 2,000 | +0.01(+0.52%) |
Dec 06, 2018 | 2.550 | 2.550 | 2.420 | 2.447 | 2,806 | -0.14(-5.33%) |
Dec 04, 2018 | 2.631 | 2.631 | 2.585 | 2.585 | 2,200 | -0.09(-3.30%) |
Dec 03, 2018 | 2.635 | 2.673 | 2.635 | 2.673 | 1,320 | -0.06(-2.08%) |
Nov 30, 2018 | 2.760 | 2.760 | 2.660 | 2.730 | 3,000 | +0.11(+4.08%) |
Nov 29, 2018 | 2.790 | 2.790 | 2.623 | 2.623 | 361 | -0.20(-6.98%) |
Nov 28, 2018 | 2.740 | 2.820 | 2.690 | 2.820 | 2,152 | +0.08(+2.92%) |
Nov 27, 2018 | 2.740 | 2.740 | 2.740 | 2.740 | 1,240 | -0.01(-0.36%) |
Nov 26, 2018 | 2.820 | 2.820 | 2.750 | 2.750 | 748 | +0.02(+0.73%) |
Nov 23, 2018 | 2.620 | 2.730 | 2.620 | 2.730 | 2,600 | +0.02(+0.74%) |
Nov 21, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.19(-6.55%) | |
Nov 20, 2018 | 2.710 | 2.937 | 2.480 | 2.900 | 7,913 | +0.05(+1.75%) |
Nov 19, 2018 | 2.710 | 3.000 | 2.710 | 2.850 | 24,780 | +0.24(+9.20%) |
Nov 16, 2018 | 2.580 | 2.610 | 2.580 | 2.610 | 700 | +0.01(+0.38%) |
Nov 15, 2018 | 2.660 | 2.660 | 2.500 | 2.600 | 2,350 | +0.02(+0.78%) |
Nov 14, 2018 | 2.580 | 2.580 | 2.580 | 17 | +0.00(+0.00%) | |
Nov 13, 2018 | 2.590 | 2.600 | 2.500 | 2.580 | 7,323 | +0.07(+2.79%) |
Nov 12, 2018 | 2.630 | 2.640 | 2.460 | 2.510 | 5,352 | +0.05(+2.03%) |
Nov 09, 2018 | 2.450 | 2.560 | 2.450 | 2.460 | 5,700 | -0.00(-0.01%) |
Nov 08, 2018 | 2.410 | 2.480 | 2.300 | 2.460 | 24,100 | +0.02(+0.83%) |
Nov 07, 2018 | 2.390 | 2.980 | 2.330 | 2.440 | 213,192 | -0.01(-0.41%) |
Nov 06, 2018 | 2.300 | 2.650 | 2.300 | 2.450 | 4,431 | +0.14(+6.06%) |
Nov 05, 2018 | 2.310 | 2.310 | 2.310 | 2.310 | 451 | -0.06(-2.53%) |
Nov 02, 2018 | 2.371 | 2.371 | 2.370 | 5 | -0.00(-0.04%) |