Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.365 | 2.590 | 2.350 | 2.540 | 9,508,712 | +0.19(+8.09%) |
Jan 30, 2019 | 2.230 | 2.530 | 2.100 | 2.350 | 21,178,644 | +0.05(+2.17%) |
Jan 29, 2019 | 2.980 | 2.990 | 2.130 | 2.300 | 30,404,340 | -0.69(-23.08%) |
Jan 28, 2019 | 3.030 | 3.080 | 2.870 | 2.990 | 8,157,323 | +0.01(+0.34%) |
Jan 25, 2019 | 3.070 | 3.180 | 2.820 | 2.980 | 31,028,400 | +0.01(+0.34%) |
Jan 24, 2019 | 2.495 | 2.990 | 2.430 | 2.970 | 22,076,734 | +0.51(+20.49%) |
Jan 23, 2019 | 2.710 | 2.710 | 2.330 | 2.465 | 17,313,852 | -0.10(-4.09%) |
Jan 22, 2019 | 2.490 | 2.960 | 2.440 | 2.570 | 41,731,120 | +0.16(+6.64%) |
Jan 18, 2019 | 1.805 | 2.630 | 1.770 | 2.410 | 55,821,500 | +0.61(+33.89%) |
Jan 17, 2019 | 1.835 | 1.840 | 1.750 | 1.800 | 6,130,645 | -0.04(-2.17%) |
Jan 16, 2019 | 1.885 | 1.890 | 1.760 | 1.840 | 8,060,901 | -0.03(-1.60%) |
Jan 15, 2019 | 1.740 | 1.890 | 1.710 | 1.870 | 12,858,777 | +0.11(+6.25%) |
Jan 14, 2019 | 1.615 | 1.780 | 1.470 | 1.760 | 11,728,652 | +0.12(+7.32%) |
Jan 11, 2019 | 1.810 | 1.810 | 1.590 | 1.640 | 8,462,900 | -0.15(-8.38%) |
Jan 10, 2019 | 1.945 | 2.050 | 1.540 | 1.790 | 29,135,362 | -0.08(-4.53%) |
Jan 09, 2019 | 1.610 | 1.880 | 1.600 | 1.875 | 18,988,132 | +0.26(+16.46%) |
Jan 08, 2019 | 1.455 | 1.640 | 1.450 | 1.610 | 10,964,069 | +0.18(+12.59%) |
Jan 07, 2019 | 1.260 | 1.490 | 1.250 | 1.430 | 13,142,394 | +0.20(+16.26%) |
Jan 04, 2019 | 1.145 | 1.250 | 1.140 | 1.230 | 4,451,200 | +0.08(+7.42%) |
Jan 03, 2019 | 1.090 | 1.170 | 1.080 | 1.145 | 3,249,816 | +0.04(+4.09%) |
Jan 02, 2019 | 1.075 | 1.110 | 1.060 | 1.100 | 2,325,155 | +0.04(+3.77%) |
Dec 31, 2018 | 1.075 | 1.110 | 1.050 | 1.060 | 3,640,500 | -0.02(-1.85%) |
Dec 28, 2018 | 1.115 | 1.120 | 1.070 | 1.080 | 3,629,100 | -0.03(-2.70%) |
Dec 27, 2018 | 1.080 | 1.120 | 1.060 | 1.110 | 3,798,098 | +0.04(+3.74%) |
Dec 26, 2018 | 1.085 | 1.100 | 1.040 | 1.070 | 3,384,158 | -0.01(-0.93%) |
Dec 24, 2018 | 1.115 | 1.140 | 1.070 | 1.080 | 2,847,600 | -0.06(-5.26%) |
Dec 21, 2018 | 1.130 | 1.160 | 1.100 | 1.140 | 3,383,200 | +0.01(+0.88%) |
Dec 20, 2018 | 1.235 | 1.270 | 1.110 | 1.130 | 4,073,217 | -0.07(-5.83%) |
Dec 19, 2018 | 1.215 | 1.310 | 1.130 | 1.200 | 12,015,319 | +0.04(+3.45%) |
Dec 18, 2018 | 1.085 | 1.170 | 0.9800 | 1.160 | 9,286,350 | +0.06(+5.17%) |
Dec 17, 2018 | 1.135 | 1.150 | 1.100 | 1.103 | 2,730,981 | -0.03(-2.39%) |
Dec 14, 2018 | 1.135 | 1.150 | 1.130 | 1.130 | 1,693,500 | +0.00(+0.00%) |
Dec 13, 2018 | 1.145 | 1.150 | 1.130 | 1.130 | 1,554,453 | -0.01(-0.88%) |
Dec 12, 2018 | 1.185 | 1.190 | 1.130 | 1.140 | 4,513,631 | -0.04(-3.39%) |
Dec 11, 2018 | 1.205 | 1.210 | 1.170 | 1.180 | 2,381,355 | -0.02(-1.67%) |
Dec 10, 2018 | 1.210 | 1.220 | 1.180 | 1.200 | 4,341,718 | -0.01(-0.83%) |
Dec 07, 2018 | 1.210 | 1.220 | 1.190 | 1.210 | 3,825,900 | +0.00(+0.00%) |
Dec 06, 2018 | 1.200 | 1.220 | 1.190 | 1.210 | 3,871,286 | -0.01(-0.41%) |
Dec 04, 2018 | 1.210 | 1.220 | 1.180 | 1.215 | 6,480,500 | +0.01(+0.41%) |
Dec 03, 2018 | 1.205 | 1.240 | 1.180 | 1.210 | 3,015,967 | +0.03(+2.54%) |
Nov 30, 2018 | 1.175 | 1.190 | 1.170 | 1.180 | 2,931,100 | +0.00(+0.00%) |
Nov 29, 2018 | 1.190 | 1.200 | 1.150 | 1.180 | 3,024,794 | +0.00(+0.00%) |
Nov 28, 2018 | 1.150 | 1.200 | 1.140 | 1.180 | 4,939,052 | +0.03(+2.61%) |
Nov 27, 2018 | 1.160 | 1.170 | 1.140 | 1.150 | 2,863,498 | -0.01(-0.86%) |
Nov 26, 2018 | 1.175 | 1.180 | 1.140 | 1.160 | 6,246,663 | +0.00(+0.00%) |
Nov 23, 2018 | 1.155 | 1.160 | 1.150 | 1.160 | 551,700 | +0.02(+1.75%) |
Nov 21, 2018 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
Nov 20, 2018 | 1.185 | 1.200 | 1.130 | 1.150 | 3,901,569 | -0.03(-2.54%) |
Nov 19, 2018 | 1.185 | 1.220 | 1.150 | 1.180 | 2,837,018 | +0.00(+0.00%) |
Nov 16, 2018 | 1.240 | 1.240 | 1.130 | 1.180 | 10,804,399 | -0.02(-1.67%) |
Nov 15, 2018 | 1.285 | 1.290 | 1.190 | 1.200 | 13,608,317 | -0.08(-6.25%) |
Nov 14, 2018 | 1.305 | 1.330 | 1.270 | 1.280 | 2,890,853 | -0.05(-3.76%) |
Nov 13, 2018 | 1.330 | 1.350 | 1.300 | 1.330 | 1,010,091 | +0.02(+1.53%) |
Nov 12, 2018 | 1.325 | 1.350 | 1.300 | 1.310 | 2,316,476 | -0.01(-0.76%) |
Nov 09, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 2,181,800 | -0.02(-1.86%) |
Nov 08, 2018 | 1.380 | 1.390 | 1.340 | 1.345 | 2,215,060 | -0.03(-2.54%) |
Nov 07, 2018 | 1.350 | 1.400 | 1.350 | 1.380 | 3,449,420 | +0.01(+1.10%) |
Nov 06, 2018 | 1.350 | 1.380 | 1.340 | 1.365 | 1,654,786 | +0.02(+1.87%) |
Nov 05, 2018 | 1.370 | 1.381 | 1.340 | 1.340 | 1,565,337 | -0.04(-2.90%) |
Nov 02, 2018 | 1.365 | 1.380 | 1.340 | 1.380 | 2,188,700 | +0.01(+0.73%) |