Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.031 | 2.031 | 1.860 | 1.900 | 22,762 | -0.10(-5.00%) |
Jan 30, 2019 | 1.990 | 2.029 | 1.970 | 2.000 | 897 | -0.03(-1.25%) |
Jan 29, 2019 | 2.000 | 2.050 | 1.936 | 2.025 | 4,371 | +0.03(+1.27%) |
Jan 28, 2019 | 1.850 | 2.050 | 1.850 | 2.000 | 25,575 | +0.09(+4.71%) |
Jan 25, 2019 | 1.990 | 1.990 | 1.810 | 1.910 | 4,500 | -0.05(-2.50%) |
Jan 24, 2019 | 1.960 | 1.960 | 1.959 | 1.959 | 340 | -0.04(-2.05%) |
Jan 23, 2019 | 1.930 | 2.000 | 1.930 | 2.000 | 7,965 | +0.09(+4.71%) |
Jan 22, 2019 | 2.050 | 2.050 | 1.809 | 1.910 | 13,585 | -0.14(-6.83%) |
Jan 18, 2019 | 1.990 | 2.050 | 1.940 | 2.050 | 7,400 | +0.02(+0.99%) |
Jan 17, 2019 | 2.000 | 2.030 | 2.000 | 2.030 | 10,446 | +0.09(+4.64%) |
Jan 16, 2019 | 2.030 | 2.030 | 1.940 | 1.940 | 2,013 | -0.11(-5.37%) |
Jan 15, 2019 | 2.030 | 2.065 | 1.920 | 2.050 | 4,188 | +0.05(+2.50%) |
Jan 14, 2019 | 2.160 | 2.180 | 2.000 | 2.000 | 3,679 | -0.15(-6.98%) |
Jan 11, 2019 | 2.070 | 2.150 | 2.020 | 2.150 | 5,700 | +0.04(+1.90%) |
Jan 10, 2019 | 2.060 | 2.110 | 2.040 | 2.110 | 1,613 | +0.06(+2.89%) |
Jan 09, 2019 | 2.000 | 2.060 | 1.871 | 2.051 | 9,036 | +0.02(+1.02%) |
Jan 08, 2019 | 1.800 | 2.050 | 1.620 | 2.030 | 24,285 | +0.15(+7.98%) |
Jan 07, 2019 | 1.554 | 1.940 | 1.554 | 1.880 | 13,468 | +0.27(+16.77%) |
Jan 04, 2019 | 1.580 | 1.610 | 1.580 | 1.610 | 24,300 | +0.06(+3.87%) |
Jan 03, 2019 | 1.463 | 1.550 | 1.463 | 1.550 | 3,421 | -0.03(-1.90%) |
Jan 02, 2019 | 1.580 | 1.630 | 1.460 | 1.580 | 3,817 | +0.08(+5.33%) |
Dec 31, 2018 | 1.440 | 1.665 | 1.440 | 1.500 | 24,900 | +0.05(+3.45%) |
Dec 28, 2018 | 1.400 | 1.560 | 1.400 | 1.450 | 13,800 | +0.05(+3.57%) |
Dec 27, 2018 | 1.380 | 1.580 | 1.350 | 1.400 | 9,605 | -0.15(-9.68%) |
Dec 26, 2018 | 1.420 | 1.730 | 1.420 | 1.550 | 8,336 | +0.07(+4.73%) |
Dec 24, 2018 | 1.450 | 1.680 | 1.355 | 1.480 | 18,700 | +0.03(+2.07%) |
Dec 21, 2018 | 1.680 | 1.930 | 1.410 | 1.450 | 25,900 | -0.25(-14.71%) |
Dec 20, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 168 | -0.24(-12.46%) |
Dec 19, 2018 | 1.650 | 1.942 | 1.650 | 1.942 | 341 | +0.02(+1.14%) |
Dec 18, 2018 | 1.820 | 1.920 | 1.820 | 1.920 | 411 | +0.01(+0.52%) |
Dec 17, 2018 | 1.932 | 1.940 | 1.674 | 1.910 | 12,429 | +0.17(+9.77%) |
Dec 14, 2018 | 1.760 | 1.920 | 1.580 | 1.740 | 8,600 | -0.01(-0.57%) |
Dec 13, 2018 | 1.770 | 1.771 | 1.750 | 1.750 | 23,566 | +0.00(+0.00%) |
Dec 12, 2018 | 1.780 | 1.799 | 1.750 | 1.750 | 13,484 | -0.01(-0.57%) |
Dec 11, 2018 | 1.760 | 1.780 | 1.760 | 1.760 | 1,734 | +0.00(+0.00%) |
Dec 10, 2018 | 1.750 | 1.796 | 1.750 | 1.760 | 10,084 | +0.00(+0.00%) |
Dec 07, 2018 | 1.760 | 1.790 | 1.760 | 1.760 | 5,400 | +0.00(+0.00%) |
Dec 06, 2018 | 1.800 | 1.824 | 1.750 | 1.760 | 22,670 | -0.15(-7.85%) |
Dec 04, 2018 | 1.830 | 1.910 | 1.750 | 1.910 | 4,600 | +0.06(+3.24%) |
Dec 03, 2018 | 1.840 | 1.850 | 1.750 | 1.850 | 9,268 | +0.00(+0.00%) |
Nov 30, 2018 | 1.870 | 1.930 | 1.750 | 1.850 | 10,000 | -0.02(-1.12%) |
Nov 29, 2018 | 1.800 | 1.930 | 1.720 | 1.871 | 12,729 | +0.06(+3.36%) |
Nov 28, 2018 | 1.810 | 1.840 | 1.770 | 1.810 | 8,034 | -0.04(-2.16%) |
Nov 27, 2018 | 1.910 | 1.910 | 1.850 | 1.850 | 416 | +0.09(+5.11%) |
Nov 26, 2018 | 1.860 | 1.860 | 1.760 | 1.760 | 14,591 | -0.14(-7.37%) |
Nov 23, 2018 | 1.850 | 1.900 | 1.850 | 1.900 | 600 | +0.00(+0.00%) |
Nov 21, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.799 | 1.964 | 1.799 | 1.900 | 5,264 | -0.01(-0.52%) |
Nov 19, 2018 | 1.940 | 2.000 | 1.840 | 1.910 | 5,766 | -0.08(-4.02%) |
Nov 16, 2018 | 1.860 | 2.020 | 1.850 | 1.990 | 4,100 | +0.13(+6.99%) |
Nov 15, 2018 | 1.920 | 1.920 | 1.860 | 1.860 | 2,452 | -0.09(-4.62%) |
Nov 14, 2018 | 2.060 | 2.060 | 1.950 | 1.950 | 5,356 | -0.11(-5.34%) |
Nov 13, 2018 | 1.900 | 2.060 | 1.900 | 2.060 | 985 | +0.13(+6.74%) |
Nov 12, 2018 | 1.930 | 1.930 | 1.930 | 1.930 | 251 | -0.01(-0.26%) |
Nov 09, 2018 | 1.988 | 1.990 | 1.920 | 1.935 | 14,700 | -0.14(-6.60%) |
Nov 08, 2018 | 1.970 | 2.072 | 1.950 | 2.072 | 9,645 | +0.01(+0.41%) |
Nov 07, 2018 | 1.819 | 2.137 | 1.819 | 2.063 | 8,410 | +0.19(+10.30%) |
Nov 06, 2018 | 1.812 | 1.890 | 1.800 | 1.871 | 42,692 | +0.17(+10.04%) |
Nov 05, 2018 | 1.750 | 1.750 | 1.680 | 1.700 | 11,584 | -0.05(-2.86%) |
Nov 02, 2018 | 1.670 | 1.830 | 1.670 | 1.750 | 9,000 | +0.02(+1.17%) |