Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.644 | 1.680 | 1.616 | 1.662 | 222,380 | +0.01(+0.55%) |
Jan 30, 2019 | 1.653 | 1.662 | 1.625 | 1.653 | 109,883 | +0.01(+0.56%) |
Jan 29, 2019 | 1.635 | 1.662 | 1.635 | 1.644 | 86,909 | -0.01(-0.55%) |
Jan 28, 2019 | 1.662 | 1.662 | 1.635 | 1.653 | 133,371 | -0.02(-1.09%) |
Jan 25, 2019 | 1.689 | 1.689 | 1.635 | 1.671 | 102,065 | +0.02(+1.11%) |
Jan 24, 2019 | 1.662 | 1.674 | 1.644 | 1.653 | 62,927 | -0.02(-1.09%) |
Jan 23, 2019 | 1.708 | 1.708 | 1.671 | 1.671 | 62,845 | -0.04(-2.14%) |
Jan 22, 2019 | 1.689 | 1.717 | 1.689 | 1.708 | 170,178 | +0.03(+1.63%) |
Jan 18, 2019 | 1.644 | 1.698 | 1.644 | 1.680 | 141,380 | +0.05(+2.79%) |
Jan 17, 2019 | 1.644 | 1.644 | 1.616 | 1.635 | 90,494 | +0.00(+0.00%) |
Jan 16, 2019 | 1.625 | 1.644 | 1.625 | 1.635 | 61,517 | +0.00(+0.00%) |
Jan 15, 2019 | 1.644 | 1.644 | 1.619 | 1.635 | 52,148 | -0.01(-0.56%) |
Jan 14, 2019 | 1.644 | 1.680 | 1.616 | 1.644 | 159,875 | +0.00(+0.00%) |
Jan 11, 2019 | 1.662 | 1.662 | 1.644 | 1.644 | 77,206 | -0.02(-1.10%) |
Jan 10, 2019 | 1.671 | 1.689 | 1.644 | 1.662 | 103,639 | -0.01(-0.55%) |
Jan 09, 2019 | 1.662 | 1.671 | 1.644 | 1.671 | 150,535 | +0.02(+1.11%) |
Jan 08, 2019 | 1.680 | 1.680 | 1.644 | 1.653 | 69,449 | -0.02(-1.09%) |
Jan 07, 2019 | 1.680 | 1.689 | 1.653 | 1.671 | 162,200 | +0.02(+1.11%) |
Jan 04, 2019 | 1.616 | 1.680 | 1.607 | 1.653 | 267,100 | +0.03(+1.90%) |
Jan 03, 2019 | 1.586 | 1.649 | 1.556 | 1.622 | 218,269 | +0.06(+4.07%) |
Jan 02, 2019 | 1.495 | 1.559 | 1.465 | 1.559 | 152,774 | +0.07(+4.88%) |
Dec 31, 2018 | 1.495 | 1.495 | 1.432 | 1.486 | 185,405 | +0.02(+1.23%) |
Dec 28, 2018 | 1.441 | 1.477 | 1.414 | 1.468 | 184,302 | +0.04(+2.53%) |
Dec 27, 2018 | 1.404 | 1.432 | 1.368 | 1.432 | 155,037 | +0.03(+1.94%) |
Dec 26, 2018 | 1.404 | 1.468 | 1.368 | 1.404 | 282,564 | +0.04(+2.65%) |
Dec 24, 2018 | 1.377 | 1.377 | 1.350 | 1.368 | 295,766 | +0.01(+0.67%) |
Dec 21, 2018 | 1.359 | 1.377 | 1.350 | 1.359 | 231,867 | +0.01(+0.67%) |
Dec 20, 2018 | 1.377 | 1.423 | 1.341 | 1.350 | 293,219 | -0.05(-3.87%) |
Dec 19, 2018 | 1.468 | 1.495 | 1.395 | 1.404 | 249,751 | -0.01(-0.64%) |
Dec 18, 2018 | 1.559 | 1.586 | 1.395 | 1.414 | 485,423 | -0.14(-8.77%) |
Dec 17, 2018 | 1.613 | 1.658 | 1.531 | 1.549 | 145,534 | -0.04(-2.29%) |
Dec 14, 2018 | 1.604 | 1.649 | 1.568 | 1.586 | 164,437 | +0.01(+0.57%) |
Dec 13, 2018 | 1.586 | 1.586 | 1.559 | 1.577 | 267,644 | -0.05(-3.33%) |
Dec 12, 2018 | 1.540 | 1.685 | 1.540 | 1.631 | 222,546 | +0.10(+6.51%) |
Dec 11, 2018 | 1.540 | 1.540 | 1.522 | 1.531 | 174,385 | -0.02(-1.17%) |
Dec 10, 2018 | 1.586 | 1.586 | 1.522 | 1.549 | 188,201 | -0.07(-4.47%) |
Dec 07, 2018 | 1.631 | 1.676 | 1.604 | 1.622 | 232,750 | +0.03(+1.76%) |
Dec 06, 2018 | 1.594 | 1.612 | 1.505 | 1.594 | 321,734 | +0.00(+0.00%) |
Dec 04, 2018 | 1.709 | 1.709 | 1.585 | 1.594 | 384,868 | -0.08(-4.76%) |
Dec 03, 2018 | 1.620 | 1.709 | 1.585 | 1.674 | 429,781 | +0.19(+12.50%) |
Nov 30, 2018 | 1.558 | 1.567 | 1.479 | 1.488 | 355,619 | -0.07(-4.55%) |
Nov 29, 2018 | 1.558 | 1.586 | 1.523 | 1.558 | 74,328 | +0.03(+1.73%) |
Nov 28, 2018 | 1.665 | 1.671 | 1.470 | 1.532 | 463,513 | -0.15(-8.95%) |
Nov 27, 2018 | 1.665 | 1.700 | 1.665 | 1.682 | 139,246 | +0.02(+1.06%) |
Nov 26, 2018 | 1.620 | 1.709 | 1.620 | 1.665 | 159,911 | +0.05(+3.30%) |
Nov 23, 2018 | 1.638 | 1.638 | 1.550 | 1.612 | 164,427 | -0.08(-4.71%) |
Nov 21, 2018 | 1.691 | 1.691 | 1.691 | 0 | +0.04(+2.69%) | |
Nov 20, 2018 | 1.674 | 1.674 | 1.585 | 1.647 | 215,797 | -0.04(-2.11%) |
Nov 19, 2018 | 1.798 | 1.798 | 1.647 | 1.682 | 204,035 | -0.08(-4.52%) |
Nov 16, 2018 | 1.736 | 1.798 | 1.736 | 1.762 | 145,229 | +0.05(+3.11%) |
Nov 15, 2018 | 1.638 | 1.805 | 1.638 | 1.709 | 186,833 | +0.05(+3.21%) |
Nov 14, 2018 | 1.718 | 1.762 | 1.620 | 1.656 | 202,392 | -0.04(-2.60%) |
Nov 13, 2018 | 1.842 | 1.860 | 1.682 | 1.700 | 441,213 | -0.15(-8.13%) |
Nov 12, 2018 | 1.886 | 1.886 | 1.842 | 1.851 | 146,759 | -0.04(-1.88%) |
Nov 09, 2018 | 1.922 | 1.930 | 1.860 | 1.886 | 117,787 | -0.04(-1.84%) |
Nov 08, 2018 | 1.948 | 1.975 | 1.904 | 1.922 | 134,210 | -0.03(-1.36%) |
Nov 07, 2018 | 1.913 | 2.010 | 1.913 | 1.948 | 123,969 | +0.02(+0.92%) |
Nov 06, 2018 | 1.966 | 1.966 | 1.877 | 1.930 | 178,598 | -0.04(-2.24%) |
Nov 05, 2018 | 2.019 | 2.019 | 1.860 | 1.975 | 366,183 | +0.01(+0.45%) |
Nov 02, 2018 | 2.019 | 2.019 | 1.922 | 1.966 | 243,479 | -0.02(-1.03%) |