Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.406 | 1.424 | 1.354 | 1.362 | 676,104 | -0.03(-1.90%) |
Jan 30, 2019 | 1.468 | 1.468 | 1.301 | 1.389 | 2,336,837 | -0.05(-3.66%) |
Jan 29, 2019 | 1.547 | 1.556 | 1.424 | 1.442 | 582,087 | -0.09(-5.75%) |
Jan 28, 2019 | 1.635 | 1.679 | 1.494 | 1.529 | 439,012 | -0.13(-7.94%) |
Jan 25, 2019 | 1.688 | 1.688 | 1.617 | 1.661 | 401,267 | -0.04(-2.07%) |
Jan 24, 2019 | 1.609 | 1.732 | 1.582 | 1.696 | 242,265 | +0.06(+3.76%) |
Jan 23, 2019 | 1.652 | 1.679 | 1.573 | 1.635 | 423,049 | -0.02(-1.06%) |
Jan 22, 2019 | 1.749 | 1.749 | 1.600 | 1.652 | 383,227 | -0.10(-5.53%) |
Jan 18, 2019 | 1.767 | 1.806 | 1.740 | 1.749 | 391,369 | -0.01(-0.50%) |
Jan 17, 2019 | 1.688 | 1.802 | 1.670 | 1.758 | 265,070 | +0.06(+3.63%) |
Jan 16, 2019 | 1.732 | 1.740 | 1.635 | 1.696 | 270,448 | -0.03(-1.53%) |
Jan 15, 2019 | 1.714 | 1.758 | 1.705 | 1.723 | 156,937 | +0.01(+0.51%) |
Jan 14, 2019 | 1.749 | 1.776 | 1.714 | 1.714 | 126,659 | -0.06(-3.47%) |
Jan 11, 2019 | 1.740 | 1.802 | 1.714 | 1.776 | 328,909 | +0.02(+1.00%) |
Jan 10, 2019 | 1.828 | 1.828 | 1.740 | 1.758 | 194,482 | -0.07(-3.85%) |
Jan 09, 2019 | 1.846 | 1.890 | 1.802 | 1.828 | 261,592 | -0.01(-0.48%) |
Jan 08, 2019 | 1.846 | 1.863 | 1.793 | 1.837 | 231,782 | +0.01(+0.48%) |
Jan 07, 2019 | 1.802 | 1.846 | 1.776 | 1.828 | 324,904 | +0.04(+1.96%) |
Jan 04, 2019 | 1.793 | 1.872 | 1.762 | 1.793 | 552,354 | +0.06(+3.55%) |
Jan 03, 2019 | 1.679 | 1.776 | 1.672 | 1.732 | 482,835 | +0.02(+1.03%) |
Jan 02, 2019 | 1.529 | 1.740 | 1.529 | 1.714 | 508,084 | +0.15(+9.55%) |
Dec 31, 2018 | 1.538 | 1.582 | 1.538 | 1.565 | 307,748 | +0.04(+2.30%) |
Dec 28, 2018 | 1.556 | 1.609 | 1.499 | 1.529 | 415,147 | -0.04(-2.25%) |
Dec 27, 2018 | 1.529 | 1.582 | 1.521 | 1.565 | 326,257 | -0.01(-0.56%) |
Dec 26, 2018 | 1.477 | 1.587 | 1.477 | 1.573 | 521,903 | +0.06(+4.07%) |
Dec 24, 2018 | 1.529 | 1.573 | 1.485 | 1.512 | 145,967 | -0.02(-1.15%) |
Dec 21, 2018 | 1.503 | 1.609 | 1.494 | 1.529 | 704,578 | +0.03(+1.75%) |
Dec 20, 2018 | 1.556 | 1.573 | 1.415 | 1.503 | 693,330 | +0.02(+1.18%) |
Dec 19, 2018 | 1.556 | 1.609 | 1.485 | 1.485 | 417,545 | -0.06(-3.98%) |
Dec 18, 2018 | 1.529 | 1.565 | 1.503 | 1.547 | 260,879 | +0.03(+1.73%) |
Dec 17, 2018 | 1.538 | 1.573 | 1.442 | 1.521 | 478,991 | -0.01(-0.57%) |
Dec 14, 2018 | 1.635 | 1.635 | 1.521 | 1.529 | 565,892 | -0.12(-7.45%) |
Dec 13, 2018 | 1.749 | 1.758 | 1.609 | 1.652 | 347,555 | -0.07(-4.08%) |
Dec 12, 2018 | 1.749 | 1.784 | 1.696 | 1.723 | 535,917 | +0.00(+0.00%) |
Dec 11, 2018 | 1.732 | 1.793 | 1.696 | 1.723 | 270,870 | +0.03(+1.55%) |
Dec 10, 2018 | 1.679 | 1.714 | 1.609 | 1.696 | 244,699 | +0.03(+1.58%) |
Dec 07, 2018 | 1.652 | 1.776 | 1.644 | 1.670 | 400,357 | +0.02(+1.06%) |
Dec 06, 2018 | 1.705 | 1.723 | 1.609 | 1.652 | 484,096 | -0.07(-4.08%) |
Dec 04, 2018 | 1.855 | 1.881 | 1.723 | 1.723 | 267,246 | -0.15(-7.98%) |
Dec 03, 2018 | 1.793 | 1.890 | 1.793 | 1.872 | 378,308 | +0.12(+7.04%) |
Nov 30, 2018 | 1.793 | 1.793 | 1.723 | 1.749 | 244,264 | -0.04(-1.97%) |
Nov 29, 2018 | 1.819 | 1.837 | 1.758 | 1.784 | 377,642 | -0.04(-2.40%) |
Nov 28, 2018 | 1.863 | 1.890 | 1.767 | 1.828 | 257,301 | -0.04(-1.89%) |
Nov 27, 2018 | 1.740 | 1.890 | 1.740 | 1.863 | 466,640 | +0.13(+7.61%) |
Nov 26, 2018 | 1.784 | 1.855 | 1.714 | 1.732 | 280,147 | -0.02(-1.01%) |
Nov 23, 2018 | 1.723 | 1.802 | 1.714 | 1.749 | 165,421 | +0.05(+3.11%) |
Nov 21, 2018 | 1.696 | 1.696 | 1.696 | 0 | +0.03(+1.58%) | |
Nov 20, 2018 | 1.784 | 1.802 | 1.661 | 1.670 | 421,959 | -0.14(-7.77%) |
Nov 19, 2018 | 1.907 | 1.943 | 1.802 | 1.811 | 182,739 | -0.10(-5.07%) |
Nov 16, 2018 | 1.907 | 1.943 | 1.872 | 1.907 | 243,126 | -0.04(-1.81%) |
Nov 15, 2018 | 1.890 | 1.969 | 1.855 | 1.943 | 293,029 | +0.06(+3.27%) |
Nov 14, 2018 | 1.960 | 1.969 | 1.846 | 1.881 | 352,891 | -0.05(-2.73%) |
Nov 13, 2018 | 1.969 | 2.008 | 1.916 | 1.934 | 279,005 | -0.05(-2.65%) |
Nov 12, 2018 | 2.127 | 2.127 | 1.951 | 1.986 | 289,153 | -0.10(-4.64%) |
Nov 09, 2018 | 2.180 | 2.180 | 2.074 | 2.083 | 386,932 | -0.09(-4.05%) |
Nov 08, 2018 | 2.189 | 2.241 | 2.110 | 2.171 | 266,714 | -0.01(-0.40%) |
Nov 07, 2018 | 2.241 | 2.250 | 2.110 | 2.180 | 225,442 | -0.04(-1.59%) |
Nov 06, 2018 | 2.206 | 2.241 | 2.153 | 2.215 | 211,717 | +0.02(+0.80%) |
Nov 05, 2018 | 2.215 | 2.233 | 2.162 | 2.197 | 169,324 | -0.03(-1.19%) |
Nov 02, 2018 | 2.250 | 2.312 | 2.184 | 2.224 | 304,335 | -0.02(-0.78%) |