Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.700 | 1.727 | 1.648 | 1.673 | 194,724 | -0.04(-2.13%) |
Jan 30, 2019 | 1.718 | 1.727 | 1.682 | 1.709 | 127,845 | +0.02(+1.08%) |
Jan 29, 2019 | 1.727 | 1.727 | 1.664 | 1.691 | 60,904 | -0.01(-0.54%) |
Jan 28, 2019 | 1.673 | 1.709 | 1.645 | 1.700 | 85,238 | +0.01(+0.54%) |
Jan 25, 2019 | 1.673 | 1.727 | 1.645 | 1.691 | 114,846 | +0.03(+1.64%) |
Jan 24, 2019 | 1.709 | 1.754 | 1.627 | 1.664 | 313,369 | -0.05(-2.66%) |
Jan 23, 2019 | 1.818 | 1.854 | 1.682 | 1.709 | 258,374 | -0.11(-6.00%) |
Jan 22, 2019 | 1.764 | 1.818 | 1.700 | 1.818 | 369,465 | +0.05(+3.09%) |
Jan 18, 2019 | 1.727 | 1.773 | 1.714 | 1.764 | 526,929 | +0.07(+4.30%) |
Jan 17, 2019 | 1.673 | 1.727 | 1.664 | 1.691 | 246,342 | +0.01(+0.54%) |
Jan 16, 2019 | 1.718 | 1.745 | 1.664 | 1.682 | 156,479 | +0.00(+0.00%) |
Jan 15, 2019 | 1.627 | 1.682 | 1.625 | 1.682 | 186,321 | +0.06(+3.93%) |
Jan 14, 2019 | 1.591 | 1.691 | 1.591 | 1.618 | 147,811 | -0.01(-0.56%) |
Jan 11, 2019 | 1.654 | 1.709 | 1.591 | 1.627 | 353,889 | -0.04(-2.19%) |
Jan 10, 2019 | 1.627 | 1.691 | 1.573 | 1.664 | 174,057 | +0.01(+0.55%) |
Jan 09, 2019 | 1.673 | 1.709 | 1.618 | 1.654 | 265,614 | +0.02(+1.11%) |
Jan 08, 2019 | 1.591 | 1.718 | 1.591 | 1.636 | 570,049 | +0.11(+7.14%) |
Jan 07, 2019 | 1.582 | 1.627 | 1.518 | 1.527 | 566,686 | -0.03(-1.75%) |
Jan 04, 2019 | 1.464 | 1.564 | 1.464 | 1.554 | 269,075 | +0.12(+8.23%) |
Jan 03, 2019 | 1.464 | 1.491 | 1.368 | 1.436 | 209,851 | -0.01(-0.63%) |
Jan 02, 2019 | 1.282 | 1.454 | 1.254 | 1.445 | 243,520 | +0.11(+8.16%) |
Dec 31, 2018 | 1.254 | 1.364 | 1.254 | 1.336 | 325,508 | +0.09(+7.30%) |
Dec 28, 2018 | 1.254 | 1.309 | 1.209 | 1.245 | 398,552 | -0.01(-0.72%) |
Dec 27, 2018 | 1.227 | 1.300 | 1.166 | 1.254 | 332,150 | +0.00(+0.00%) |
Dec 26, 2018 | 1.154 | 1.264 | 1.133 | 1.254 | 501,461 | +0.15(+13.12%) |
Dec 24, 2018 | 1.182 | 1.209 | 1.109 | 1.109 | 140,807 | -0.08(-6.87%) |
Dec 21, 2018 | 1.200 | 1.227 | 1.164 | 1.191 | 310,327 | -0.03(-2.24%) |
Dec 20, 2018 | 1.218 | 1.282 | 1.182 | 1.218 | 408,479 | +0.00(+0.00%) |
Dec 19, 2018 | 1.227 | 1.309 | 1.173 | 1.218 | 178,215 | +0.02(+1.52%) |
Dec 18, 2018 | 1.227 | 1.305 | 1.200 | 1.200 | 258,266 | -0.05(-4.35%) |
Dec 17, 2018 | 1.345 | 1.345 | 1.227 | 1.254 | 481,315 | -0.11(-8.00%) |
Dec 14, 2018 | 1.427 | 1.473 | 1.364 | 1.364 | 139,597 | -0.05(-3.85%) |
Dec 13, 2018 | 1.436 | 1.473 | 1.391 | 1.418 | 471,849 | -0.06(-4.29%) |
Dec 12, 2018 | 1.454 | 1.509 | 1.447 | 1.482 | 104,619 | +0.05(+3.82%) |
Dec 11, 2018 | 1.427 | 1.473 | 1.409 | 1.427 | 100,680 | +0.02(+1.29%) |
Dec 10, 2018 | 1.482 | 1.491 | 1.409 | 1.409 | 270,237 | -0.08(-5.49%) |
Dec 07, 2018 | 1.491 | 1.564 | 1.491 | 1.491 | 154,778 | +0.05(+3.15%) |
Dec 06, 2018 | 1.509 | 1.527 | 1.436 | 1.445 | 269,088 | -0.11(-7.02%) |
Dec 04, 2018 | 1.591 | 1.591 | 1.500 | 1.554 | 212,971 | -0.05(-2.84%) |
Dec 03, 2018 | 1.554 | 1.661 | 1.536 | 1.600 | 474,200 | +0.12(+7.98%) |
Nov 30, 2018 | 1.482 | 1.554 | 1.427 | 1.482 | 278,865 | -0.01(-0.61%) |
Nov 29, 2018 | 1.491 | 1.509 | 1.427 | 1.491 | 244,846 | +0.03(+1.86%) |
Nov 28, 2018 | 1.436 | 1.491 | 1.380 | 1.464 | 209,638 | +0.04(+2.55%) |
Nov 27, 2018 | 1.427 | 1.454 | 1.382 | 1.427 | 121,319 | -0.02(-1.26%) |
Nov 26, 2018 | 1.382 | 1.500 | 1.345 | 1.445 | 352,710 | +0.10(+7.43%) |
Nov 23, 2018 | 1.354 | 1.409 | 1.327 | 1.345 | 250,704 | -0.10(-6.92%) |
Nov 21, 2018 | 1.445 | 1.445 | 1.445 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.391 | 1.454 | 1.300 | 1.364 | 557,104 | -0.05(-3.85%) |
Nov 19, 2018 | 1.591 | 1.600 | 1.409 | 1.418 | 926,568 | -0.19(-11.86%) |
Nov 16, 2018 | 1.718 | 1.745 | 1.591 | 1.609 | 406,582 | -0.10(-5.85%) |
Nov 15, 2018 | 1.682 | 1.727 | 1.682 | 1.709 | 149,464 | +0.01(+0.53%) |
Nov 14, 2018 | 1.764 | 1.800 | 1.682 | 1.700 | 261,307 | -0.03(-1.58%) |
Nov 13, 2018 | 1.782 | 1.782 | 1.691 | 1.727 | 519,486 | -0.05(-3.06%) |
Nov 12, 2018 | 1.918 | 1.954 | 1.773 | 1.782 | 376,955 | -0.11(-5.77%) |
Nov 09, 2018 | 1.927 | 1.927 | 1.736 | 1.891 | 565,651 | -0.10(-5.02%) |
Nov 08, 2018 | 2.145 | 2.145 | 1.709 | 1.991 | 1,172,583 | +0.07(+3.79%) |
Nov 07, 2018 | 1.954 | 2.073 | 1.873 | 1.918 | 531,187 | -0.01(-0.47%) |
Nov 06, 2018 | 1.800 | 1.945 | 1.800 | 1.927 | 320,960 | +0.13(+7.07%) |
Nov 05, 2018 | 1.718 | 1.818 | 1.718 | 1.800 | 441,276 | +0.10(+5.88%) |
Nov 02, 2018 | 1.782 | 1.845 | 1.668 | 1.700 | 474,786 | -0.06(-3.61%) |