Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 07, 2019 | 1.140 | 1.140 | 0 | +0.00(+0.00%) | ||
Jan 04, 2019 | 1.080 | 1.100 | 1.080 | 1.090 | 74,500 | -0.00(-0.46%) |
Jan 03, 2019 | 1.080 | 1.100 | 1.080 | 1.095 | 83,812 | +0.00(+0.46%) |
Jan 02, 2019 | 1.080 | 1.100 | 1.080 | 1.090 | 106,372 | +0.01(+0.93%) |
Dec 31, 2018 | 1.080 | 1.100 | 1.080 | 1.080 | 502,700 | +0.00(+0.00%) |
Dec 28, 2018 | 1.080 | 1.090 | 1.080 | 1.080 | 244,200 | +0.00(+0.00%) |
Dec 27, 2018 | 1.080 | 1.090 | 1.080 | 1.080 | 179,414 | -0.01(-0.92%) |
Dec 26, 2018 | 1.090 | 1.100 | 1.080 | 1.090 | 269,471 | -0.00(-0.46%) |
Dec 24, 2018 | 1.090 | 1.095 | 1.090 | 1.095 | 55,600 | +0.00(+0.46%) |
Dec 21, 2018 | 1.090 | 1.100 | 1.090 | 1.090 | 614,300 | +0.00(+0.00%) |
Dec 20, 2018 | 1.090 | 1.100 | 1.090 | 1.090 | 731,574 | +0.01(+0.93%) |
Dec 19, 2018 | 1.070 | 1.080 | 1.070 | 1.080 | 197,332 | +0.00(+0.00%) |
Dec 18, 2018 | 1.070 | 1.080 | 1.070 | 1.080 | 262,602 | +0.00(+0.00%) |
Dec 17, 2018 | 1.070 | 1.080 | 1.070 | 1.080 | 118,382 | +0.00(+0.00%) |
Dec 14, 2018 | 1.070 | 1.080 | 1.070 | 1.080 | 132,600 | +0.01(+0.47%) |
Dec 13, 2018 | 1.070 | 1.080 | 1.070 | 1.075 | 338,690 | -0.01(-0.46%) |
Dec 12, 2018 | 1.070 | 1.080 | 1.070 | 1.080 | 185,363 | +0.00(+0.00%) |
Dec 11, 2018 | 1.070 | 1.080 | 1.070 | 1.080 | 178,866 | +0.01(+0.93%) |
Dec 10, 2018 | 1.070 | 1.080 | 1.070 | 1.070 | 152,446 | -0.01(-0.93%) |
Dec 07, 2018 | 1.070 | 1.080 | 1.070 | 1.080 | 231,400 | +0.01(+0.93%) |
Dec 06, 2018 | 1.060 | 1.080 | 1.060 | 1.070 | 282,471 | -0.01(-0.93%) |
Dec 04, 2018 | 1.070 | 1.080 | 1.060 | 1.080 | 839,400 | +0.01(+0.93%) |
Dec 03, 2018 | 1.070 | 1.080 | 1.060 | 1.070 | 623,637 | -0.01(-0.93%) |
Nov 30, 2018 | 1.060 | 1.080 | 1.060 | 1.080 | 135,500 | +0.02(+1.89%) |
Nov 29, 2018 | 1.060 | 1.070 | 1.060 | 1.060 | 491,551 | +0.00(+0.00%) |
Nov 28, 2018 | 1.060 | 1.070 | 1.060 | 1.060 | 296,376 | +0.00(+0.00%) |
Nov 27, 2018 | 1.060 | 1.070 | 1.060 | 1.060 | 402,958 | -0.01(-0.93%) |
Nov 26, 2018 | 1.060 | 1.070 | 1.060 | 1.070 | 147,940 | +0.01(+0.94%) |
Nov 23, 2018 | 1.070 | 1.070 | 1.060 | 1.060 | 512,800 | +0.00(+0.00%) |
Nov 21, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.00(-0.47%) | |
Nov 20, 2018 | 1.060 | 1.070 | 1.060 | 1.065 | 253,349 | +0.00(+0.47%) |
Nov 19, 2018 | 1.060 | 1.070 | 1.060 | 1.060 | 255,423 | +0.00(+0.00%) |
Nov 16, 2018 | 1.060 | 1.070 | 1.060 | 1.060 | 291,900 | -0.01(-0.93%) |
Nov 15, 2018 | 1.060 | 1.070 | 1.060 | 1.070 | 355,391 | +0.01(+0.94%) |
Nov 14, 2018 | 1.070 | 1.070 | 1.060 | 1.060 | 520,903 | +0.00(+0.00%) |
Nov 13, 2018 | 1.070 | 1.080 | 1.060 | 1.060 | 857,804 | -0.01(-0.93%) |
Nov 12, 2018 | 1.050 | 1.120 | 1.050 | 1.070 | 4,253,889 | +0.20(+22.99%) |
Nov 09, 2018 | 0.9000 | 0.9200 | 0.8700 | 0.8700 | 33,200 | -0.05(-5.43%) |
Nov 08, 2018 | 0.9296 | 0.9343 | 0.8800 | 0.9200 | 37,455 | -0.01(-1.02%) |
Nov 07, 2018 | 0.8800 | 0.9451 | 0.8800 | 0.9295 | 40,719 | +0.04(+4.44%) |
Nov 06, 2018 | 0.9000 | 0.9300 | 0.8800 | 0.8900 | 58,287 | -0.03(-2.97%) |
Nov 05, 2018 | 0.9700 | 0.9900 | 0.9100 | 0.9172 | 88,269 | -0.02(-2.43%) |
Nov 02, 2018 | 1.000 | 1.000 | 0.8600 | 0.9400 | 89,900 | +0.02(+2.17%) |
Nov 01, 2018 | 0.8551 | 0.9700 | 0.8551 | 0.9200 | 66,314 | +0.06(+6.98%) |
Oct 31, 2018 | 0.8700 | 0.9200 | 0.8500 | 0.8600 | 106,871 | -0.01(-1.15%) |
Oct 30, 2018 | 0.9795 | 0.9795 | 0.8213 | 0.8700 | 236,977 | -0.09(-9.37%) |
Oct 29, 2018 | 0.9200 | 1.000 | 0.8900 | 0.9600 | 181,375 | +0.03(+3.23%) |
Oct 26, 2018 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 51,000 | +0.00(+0.04%) |
Oct 25, 2018 | 0.8558 | 0.9390 | 0.8500 | 0.9296 | 71,120 | +0.08(+9.36%) |
Oct 24, 2018 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 93,013 | -0.03(-3.32%) |
Oct 23, 2018 | 0.8500 | 0.8925 | 0.8301 | 0.8792 | 100,242 | +0.03(+3.44%) |
Oct 22, 2018 | 0.9312 | 0.9354 | 0.8500 | 0.8500 | 157,406 | -0.09(-9.09%) |
Oct 19, 2018 | 0.8700 | 1.030 | 0.8700 | 0.9350 | 321,800 | +0.06(+6.86%) |
Oct 18, 2018 | 0.9300 | 0.9448 | 0.8551 | 0.8750 | 316,598 | -0.06(-5.91%) |
Oct 17, 2018 | 0.9800 | 1.000 | 0.9200 | 0.9300 | 259,954 | -0.05(-5.39%) |
Oct 16, 2018 | 1.040 | 1.040 | 0.9500 | 0.9830 | 180,621 | -0.06(-5.48%) |
Oct 15, 2018 | 1.010 | 1.090 | 1.000 | 1.040 | 84,205 | +0.04(+4.00%) |
Oct 12, 2018 | 1.040 | 1.050 | 1.000 | 1.000 | 77,600 | +0.00(+0.00%) |
Oct 11, 2018 | 1.000 | 1.050 | 1.000 | 1.000 | 121,628 | -0.03(-2.91%) |
Oct 10, 2018 | 1.040 | 1.060 | 1.000 | 1.030 | 150,650 | -0.02(-1.90%) |
Oct 09, 2018 | 1.060 | 1.081 | 1.030 | 1.050 | 101,476 | -0.02(-1.87%) |
Oct 08, 2018 | 1.000 | 1.070 | 1.000 | 1.070 | 52,522 | +0.04(+3.88%) |
Oct 05, 2018 | 1.070 | 1.090 | 1.000 | 1.030 | 334,200 | -0.05(-4.63%) |
Oct 04, 2018 | 1.190 | 1.230 | 1.070 | 1.080 | 383,156 | -0.07(-6.09%) |
Oct 03, 2018 | 1.060 | 1.180 | 1.040 | 1.150 | 759,658 | +0.09(+8.49%) |
Oct 02, 2018 | 1.070 | 1.070 | 1.030 | 1.060 | 127,190 | -0.01(-0.93%) |
Oct 01, 2018 | 1.030 | 1.150 | 1.010 | 1.070 | 617,928 | +0.04(+3.88%) |
Sep 28, 2018 | 1.020 | 1.030 | 1.000 | 1.030 | 93,400 | +0.03(+3.00%) |
Sep 27, 2018 | 1.020 | 1.057 | 1.000 | 1.000 | 103,895 | -0.02(-1.96%) |
Sep 26, 2018 | 1.010 | 1.050 | 1.006 | 1.020 | 146,808 | -0.01(-0.97%) |
Sep 25, 2018 | 1.090 | 1.090 | 1.010 | 1.030 | 190,346 | -0.05(-4.63%) |
Sep 24, 2018 | 1.060 | 1.080 | 0.9800 | 1.080 | 307,786 | +0.06(+5.88%) |
Sep 21, 2018 | 1.050 | 1.060 | 1.000 | 1.020 | 524,200 | -0.17(-14.29%) |
Sep 20, 2018 | 0.8500 | 1.300 | 0.8500 | 1.190 | 1,341,512 | +0.36(+43.37%) |
Sep 19, 2018 | 0.9100 | 0.9300 | 0.7951 | 0.8300 | 592,732 | -0.10(-10.78%) |
Sep 18, 2018 | 0.9664 | 0.9800 | 0.9000 | 0.9303 | 237,955 | -0.05(-5.07%) |
Sep 17, 2018 | 1.000 | 1.030 | 0.9700 | 0.9800 | 182,704 | -0.04(-3.92%) |
Sep 14, 2018 | 1.030 | 1.040 | 1.000 | 1.020 | 290,800 | +0.02(+2.00%) |
Sep 13, 2018 | 1.010 | 1.050 | 0.9950 | 1.000 | 219,134 | -0.01(-0.99%) |
Sep 12, 2018 | 1.040 | 1.050 | 1.010 | 1.010 | 152,005 | -0.04(-3.81%) |
Sep 11, 2018 | 1.000 | 1.100 | 1.000 | 1.050 | 316,790 | +0.02(+1.94%) |
Sep 10, 2018 | 1.110 | 1.140 | 1.020 | 1.030 | 240,650 | -0.08(-7.21%) |
Sep 07, 2018 | 1.180 | 1.190 | 1.100 | 1.110 | 256,200 | -0.08(-6.72%) |
Sep 06, 2018 | 1.180 | 1.190 | 1.170 | 1.190 | 127,240 | +0.00(+0.00%) |
Sep 05, 2018 | 1.200 | 1.233 | 1.180 | 1.190 | 140,666 | -0.03(-2.46%) |
Sep 04, 2018 | 1.250 | 1.270 | 1.200 | 1.220 | 154,960 | -0.03(-2.40%) |
Aug 31, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
Aug 30, 2018 | 1.230 | 1.250 | 1.190 | 1.200 | 148,101 | -0.01(-0.83%) |
Aug 29, 2018 | 1.200 | 1.260 | 1.180 | 1.210 | 465,056 | -0.02(-1.63%) |
Aug 28, 2018 | 1.260 | 1.300 | 1.190 | 1.230 | 480,059 | +0.01(+0.82%) |
Aug 27, 2018 | 1.200 | 1.230 | 1.180 | 1.220 | 456,312 | -0.02(-1.61%) |
Aug 24, 2018 | 1.350 | 1.380 | 1.170 | 1.240 | 1,020,700 | -0.12(-8.82%) |
Aug 23, 2018 | 1.430 | 1.460 | 1.360 | 1.360 | 281,500 | -0.08(-5.56%) |
Aug 22, 2018 | 1.540 | 1.540 | 1.400 | 1.440 | 597,402 | -0.10(-6.49%) |
Aug 21, 2018 | 1.610 | 1.650 | 1.500 | 1.540 | 634,141 | -0.16(-9.41%) |
Aug 20, 2018 | 1.930 | 2.050 | 1.660 | 1.700 | 4,894,696 | +0.06(+3.66%) |
Aug 17, 2018 | 1.550 | 1.650 | 1.480 | 1.640 | 316,100 | +0.11(+7.19%) |
Aug 16, 2018 | 1.560 | 1.600 | 1.510 | 1.530 | 108,053 | -0.03(-1.92%) |
Aug 15, 2018 | 1.700 | 1.700 | 1.550 | 1.560 | 255,207 | -0.12(-7.14%) |
Aug 14, 2018 | 1.500 | 1.720 | 1.470 | 1.680 | 618,076 | +0.17(+11.26%) |
Aug 13, 2018 | 1.450 | 1.520 | 1.430 | 1.510 | 239,240 | +0.02(+1.34%) |
Aug 10, 2018 | 1.450 | 1.490 | 1.450 | 1.490 | 144,100 | +0.03(+2.05%) |
Aug 09, 2018 | 1.490 | 1.490 | 1.430 | 1.460 | 107,123 | -0.02(-1.35%) |
Aug 08, 2018 | 1.490 | 1.490 | 1.440 | 1.480 | 273,502 | +0.00(+0.00%) |
Aug 07, 2018 | 1.470 | 1.500 | 1.440 | 1.480 | 161,009 | +0.02(+1.37%) |
Aug 06, 2018 | 1.490 | 1.490 | 1.400 | 1.460 | 226,381 | -0.02(-1.35%) |
Aug 03, 2018 | 1.450 | 1.520 | 1.420 | 1.480 | 299,900 | +0.05(+3.50%) |
Aug 02, 2018 | 1.380 | 1.460 | 1.320 | 1.430 | 237,423 | +0.05(+3.62%) |
Aug 01, 2018 | 1.350 | 1.400 | 1.320 | 1.380 | 231,863 | +0.01(+0.73%) |
Jul 31, 2018 | 1.310 | 1.400 | 1.300 | 1.370 | 352,665 | +0.06(+4.58%) |
Jul 30, 2018 | 1.360 | 1.420 | 1.280 | 1.310 | 607,186 | -0.08(-5.76%) |
Jul 27, 2018 | 1.520 | 1.530 | 1.350 | 1.390 | 807,600 | -0.09(-6.08%) |
Jul 26, 2018 | 1.571 | 1.430 | 1.480 | 319,980 | -0.06(-3.90%) | |
Jul 25, 2018 | 1.550 | 1.588 | 1.510 | 1.540 | 394,983 | +0.03(+1.99%) |
Jul 24, 2018 | 1.580 | 1.588 | 1.410 | 1.510 | 982,464 | -0.08(-5.03%) |
Jul 23, 2018 | 1.610 | 1.640 | 1.550 | 1.590 | 495,002 | -0.04(-2.45%) |
Jul 20, 2018 | 1.700 | 1.700 | 1.620 | 1.630 | 437,897 | -0.04(-2.40%) |
Jul 19, 2018 | 1.740 | 1.740 | 1.570 | 1.670 | 1,111,873 | -0.08(-4.57%) |
Jul 18, 2018 | 1.550 | 1.850 | 1.500 | 1.750 | 3,181,070 | +0.19(+12.18%) |
Jul 17, 2018 | 1.670 | 1.800 | 1.550 | 1.560 | 1,502,629 | -0.18(-10.34%) |
Jul 16, 2018 | 2.000 | 2.130 | 1.710 | 1.740 | 3,791,123 | -0.54(-23.68%) |
Jul 13, 2018 | 2.280 | 1,716,866 | -0.03(-1.30%) | |||
Jul 12, 2018 | 2.377 | 2.070 | 2.310 | 4,925,588 | +0.09(+4.05%) | |
Jul 11, 2018 | 2.000 | 2.400 | 1.880 | 2.220 | 7,998,991 | +0.22(+11.00%) |
Jul 10, 2018 | 2.020 | 2.090 | 1.840 | 2.000 | 6,236,459 | -0.19(-8.68%) |
Jul 09, 2018 | 2.600 | 2.630 | 2.050 | 2.190 | 29,668,064 | +0.16(+7.88%) |
Jul 06, 2018 | 2.240 | 1.460 | 2.030 | 62,473,840 | +1.08(+113.68%) | |
Jul 05, 2018 | 0.7500 | 1.259 | 0.7500 | 0.9500 | 8,604,677 | +0.20(+26.67%) |
Jul 03, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | -1.27(-62.96%) | |
Jul 02, 2018 | 2.050 | 2.050 | 1.950 | 2.025 | 174,207 | +0.00(+0.00%) |
Jun 29, 2018 | 2.050 | 2.075 | 1.950 | 2.025 | 157,288 | +0.00(+0.00%) |
Jun 28, 2018 | 2.100 | 2.150 | 2.000 | 2.025 | 153,606 | -0.08(-3.57%) |
Jun 27, 2018 | 2.300 | 2.300 | 2.100 | 2.100 | 172,047 | -0.25(-10.64%) |
Jun 26, 2018 | 2.400 | 2.400 | 2.250 | 2.350 | 176,142 | -0.02(-1.05%) |
Jun 25, 2018 | 2.400 | 2.400 | 2.350 | 2.375 | 90,426 | +0.02(+1.06%) |
Jun 22, 2018 | 2.400 | 2.405 | 2.325 | 2.350 | 185,044 | +0.00(+0.00%) |
Jun 21, 2018 | 2.400 | 2.400 | 2.300 | 2.350 | 135,786 | +0.00(+0.00%) |
Jun 20, 2018 | 2.400 | 2.450 | 2.350 | 2.350 | 81,154 | -0.05(-2.08%) |
Jun 19, 2018 | 2.500 | 2.500 | 2.350 | 2.400 | 106,775 | -0.05(-2.04%) |
Jun 18, 2018 | 2.550 | 2.600 | 2.450 | 2.450 | 99,533 | -0.15(-5.77%) |
Jun 15, 2018 | 2.600 | 2.525 | 2.600 | 80,061 | +0.08(+2.97%) | |
Jun 14, 2018 | 2.500 | 2.550 | 2.450 | 2.525 | 90,432 | +0.07(+3.06%) |
Jun 13, 2018 | 2.500 | 2.533 | 2.450 | 2.450 | 65,238 | -0.10(-3.92%) |
Jun 12, 2018 | 2.550 | 2.600 | 2.500 | 2.550 | 63,689 | +0.05(+2.00%) |
Jun 11, 2018 | 2.350 | 2.527 | 2.350 | 2.500 | 141,001 | +0.12(+5.26%) |
Jun 08, 2018 | 2.350 | 2.400 | 2.300 | 2.375 | 65,867 | +0.02(+1.06%) |
Jun 07, 2018 | 2.350 | 2.400 | 2.350 | 2.350 | 54,489 | +0.00(+0.00%) |
Jun 06, 2018 | 2.350 | 2.450 | 2.350 | 2.350 | 76,434 | -0.05(-2.08%) |
Jun 05, 2018 | 2.400 | 2.450 | 2.350 | 2.400 | 109,761 | +0.00(+0.00%) |
Jun 04, 2018 | 2.450 | 2.500 | 2.400 | 2.400 | 70,050 | -0.05(-2.04%) |
Jun 01, 2018 | 2.400 | 2.475 | 2.400 | 2.450 | 73,230 | +0.05(+2.08%) |
May 31, 2018 | 2.400 | 2.550 | 2.400 | 2.400 | 182,322 | +0.00(+0.00%) |
May 30, 2018 | 2.600 | 2.650 | 2.350 | 2.400 | 233,523 | -0.20(-7.69%) |
May 29, 2018 | 2.800 | 2.800 | 2.600 | 2.600 | 172,581 | -0.20(-7.14%) |
May 25, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.900 | 2.900 | 2.700 | 2.800 | 149,564 | -0.05(-1.75%) |
May 23, 2018 | 2.650 | 2.900 | 2.555 | 2.850 | 420,940 | +0.30(+11.76%) |
May 22, 2018 | 2.400 | 2.650 | 2.400 | 2.550 | 244,166 | +0.15(+6.25%) |
May 21, 2018 | 2.700 | 2.800 | 2.300 | 2.400 | 376,168 | -0.30(-11.11%) |
May 18, 2018 | 2.500 | 2.700 | 2.450 | 2.700 | 339,213 | +0.10(+3.85%) |
May 17, 2018 | 2.300 | 2.800 | 2.300 | 2.600 | 845,828 | +0.33(+14.29%) |
May 16, 2018 | 1.950 | 2.300 | 1.911 | 2.275 | 591,145 | +0.38(+19.74%) |
May 15, 2018 | 1.950 | 2.000 | 1.900 | 1.900 | 33,196 | -0.04(-2.28%) |
May 14, 2018 | 1.950 | 1.950 | 1.900 | 1.944 | 10,617 | +0.04(+2.33%) |
May 11, 2018 | 1.950 | 1.950 | 1.900 | 1.900 | 26,995 | -0.05(-2.56%) |
May 10, 2018 | 1.950 | 1.950 | 1.900 | 1.950 | 33,504 | +0.00(+0.00%) |
May 09, 2018 | 2.000 | 2.000 | 1.900 | 1.950 | 148,840 | +0.00(+0.00%) |
May 08, 2018 | 2.000 | 2.050 | 1.950 | 1.950 | 83,920 | -0.10(-4.88%) |
May 07, 2018 | 2.000 | 2.050 | 1.950 | 2.050 | 75,882 | +0.10(+5.13%) |
May 04, 2018 | 1.950 | 2.050 | 1.950 | 1.950 | 166,242 | -0.10(-4.88%) |
May 03, 2018 | 2.050 | 2.050 | 2.000 | 2.050 | 38,462 | +0.00(+0.00%) |
May 02, 2018 | 2.000 | 2.050 | 1.950 | 2.050 | 35,097 | +0.05(+2.50%) |