Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.070 | 1.100 | 0.6700 | 0.7000 | 29,501,348 | -1.07(-60.45%) |
Jan 30, 2019 | 1.740 | 1.800 | 1.720 | 1.770 | 671,984 | +0.04(+2.31%) |
Jan 29, 2019 | 1.770 | 1.800 | 1.720 | 1.730 | 434,419 | -0.03(-1.70%) |
Jan 28, 2019 | 1.780 | 1.850 | 1.720 | 1.760 | 765,053 | -0.05(-2.76%) |
Jan 25, 2019 | 1.740 | 1.830 | 1.710 | 1.810 | 913,400 | +0.08(+4.62%) |
Jan 24, 2019 | 1.770 | 1.810 | 1.700 | 1.730 | 1,016,272 | -0.04(-2.26%) |
Jan 23, 2019 | 1.840 | 1.860 | 1.700 | 1.770 | 1,155,757 | -0.05(-2.75%) |
Jan 22, 2019 | 1.910 | 1.980 | 1.800 | 1.820 | 1,421,303 | -0.12(-6.19%) |
Jan 18, 2019 | 1.920 | 1.970 | 1.890 | 1.940 | 816,200 | -0.02(-1.02%) |
Jan 17, 2019 | 1.960 | 2.000 | 1.920 | 1.960 | 623,869 | -0.02(-1.01%) |
Jan 16, 2019 | 1.980 | 2.030 | 1.940 | 1.980 | 565,945 | -0.01(-0.50%) |
Jan 15, 2019 | 1.850 | 2.030 | 1.850 | 1.990 | 1,063,451 | +0.12(+6.42%) |
Jan 14, 2019 | 1.990 | 2.000 | 1.850 | 1.870 | 989,838 | -0.10(-5.08%) |
Jan 11, 2019 | 2.050 | 2.070 | 1.960 | 1.970 | 1,133,800 | -0.09(-4.37%) |
Jan 10, 2019 | 2.110 | 2.110 | 1.970 | 2.060 | 1,199,938 | -0.06(-2.83%) |
Jan 09, 2019 | 2.070 | 2.140 | 2.050 | 2.120 | 1,038,399 | +0.05(+2.42%) |
Jan 08, 2019 | 2.090 | 2.110 | 2.010 | 2.070 | 1,397,102 | +0.00(+0.00%) |
Jan 07, 2019 | 1.960 | 2.130 | 1.940 | 2.070 | 1,795,894 | +0.14(+7.25%) |
Jan 04, 2019 | 1.910 | 1.990 | 1.850 | 1.930 | 1,476,400 | +0.12(+6.63%) |
Jan 03, 2019 | 1.830 | 1.870 | 1.760 | 1.810 | 826,135 | -0.02(-1.09%) |
Jan 02, 2019 | 1.630 | 1.880 | 1.580 | 1.830 | 1,959,191 | +0.23(+14.38%) |
Dec 31, 2018 | 1.670 | 1.680 | 1.540 | 1.600 | 1,881,100 | -0.03(-1.84%) |
Dec 28, 2018 | 1.620 | 1.690 | 1.600 | 1.630 | 1,305,500 | +0.01(+0.62%) |
Dec 27, 2018 | 1.680 | 1.720 | 1.550 | 1.620 | 1,516,063 | -0.05(-2.99%) |
Dec 26, 2018 | 1.630 | 1.730 | 1.580 | 1.670 | 2,046,826 | +0.05(+3.09%) |
Dec 24, 2018 | 1.500 | 1.640 | 1.400 | 1.620 | 1,671,300 | +0.13(+8.72%) |
Dec 21, 2018 | 1.640 | 1.640 | 1.435 | 1.490 | 2,786,300 | -0.15(-9.15%) |
Dec 20, 2018 | 1.720 | 1.750 | 1.580 | 1.640 | 2,422,043 | -0.08(-4.65%) |
Dec 19, 2018 | 1.700 | 1.830 | 1.700 | 1.720 | 1,288,851 | -0.02(-1.15%) |
Dec 18, 2018 | 1.910 | 1.940 | 1.700 | 1.740 | 2,215,399 | -0.17(-8.90%) |
Dec 17, 2018 | 1.950 | 2.020 | 1.860 | 1.910 | 1,611,466 | -0.04(-2.05%) |
Dec 14, 2018 | 1.980 | 2.030 | 1.950 | 1.950 | 1,256,100 | -0.04(-2.01%) |
Dec 13, 2018 | 2.080 | 2.100 | 1.970 | 1.990 | 1,230,306 | -0.07(-3.40%) |
Dec 12, 2018 | 2.060 | 2.100 | 1.980 | 2.060 | 1,584,250 | +0.03(+1.48%) |
Dec 11, 2018 | 2.050 | 2.060 | 1.960 | 2.030 | 1,057,985 | +0.00(+0.00%) |
Dec 10, 2018 | 2.010 | 2.040 | 1.960 | 2.030 | 764,916 | +0.01(+0.50%) |
Dec 07, 2018 | 2.030 | 2.070 | 1.950 | 2.020 | 1,610,900 | -0.01(-0.49%) |
Dec 06, 2018 | 1.990 | 2.050 | 1.970 | 2.030 | 1,390,511 | +0.01(+0.50%) |
Dec 04, 2018 | 2.110 | 2.130 | 2.015 | 2.020 | 1,492,200 | -0.09(-4.27%) |
Dec 03, 2018 | 2.190 | 2.190 | 2.090 | 2.110 | 1,691,983 | +0.04(+1.93%) |
Nov 30, 2018 | 2.010 | 2.090 | 1.950 | 2.070 | 3,363,800 | +0.06(+2.99%) |
Nov 29, 2018 | 2.050 | 2.100 | 2.000 | 2.010 | 2,047,996 | -0.06(-2.90%) |
Nov 28, 2018 | 2.050 | 2.160 | 1.980 | 2.070 | 2,194,628 | +0.01(+0.49%) |
Nov 27, 2018 | 2.210 | 2.210 | 2.030 | 2.060 | 1,880,601 | -0.15(-6.79%) |
Nov 26, 2018 | 2.230 | 2.250 | 2.110 | 2.210 | 2,293,648 | +0.02(+0.91%) |
Nov 23, 2018 | 2.080 | 2.190 | 2.080 | 2.190 | 2,410,200 | +0.13(+6.31%) |
Nov 21, 2018 | 2.060 | 2.060 | 2.060 | 0 | +0.06(+3.00%) | |
Nov 20, 2018 | 1.910 | 2.080 | 1.890 | 2.000 | 3,261,620 | +0.12(+6.38%) |
Nov 19, 2018 | 1.860 | 1.920 | 1.840 | 1.880 | 2,570,622 | -0.01(-0.53%) |
Nov 16, 2018 | 1.830 | 1.920 | 1.770 | 1.890 | 1,803,200 | +0.04(+2.16%) |
Nov 15, 2018 | 1.860 | 1.890 | 1.830 | 1.850 | 2,360,269 | -0.06(-3.14%) |
Nov 14, 2018 | 1.870 | 1.920 | 1.800 | 1.910 | 1,761,144 | +0.05(+2.69%) |
Nov 13, 2018 | 1.820 | 1.860 | 1.490 | 1.860 | 4,729,533 | +0.06(+3.33%) |
Nov 12, 2018 | 1.880 | 1.880 | 1.780 | 1.800 | 1,602,524 | -0.06(-3.23%) |
Nov 09, 2018 | 1.950 | 2.060 | 1.780 | 1.860 | 4,906,200 | -0.14(-7.00%) |
Nov 08, 2018 | 2.030 | 2.040 | 1.950 | 2.000 | 4,902,109 | -0.01(-0.50%) |
Nov 07, 2018 | 2.120 | 2.150 | 1.960 | 2.010 | 5,614,862 | -0.02(-0.99%) |
Nov 06, 2018 | 2.470 | 2.500 | 2.020 | 2.030 | 16,151,878 | -0.57(-21.92%) |
Nov 05, 2018 | 2.800 | 2.820 | 2.510 | 2.600 | 6,420,971 | -0.19(-6.81%) |
Nov 02, 2018 | 2.600 | 2.850 | 2.580 | 2.790 | 3,514,000 | +0.21(+8.14%) |