Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.930 | 2.000 | 1.530 | 1.960 | 24,153 | +0.05(+2.47%) |
Jan 30, 2019 | 1.720 | 2.000 | 1.720 | 1.913 | 42,298 | +0.22(+13.18%) |
Jan 29, 2019 | 1.740 | 1.764 | 1.660 | 1.690 | 14,215 | +0.07(+4.61%) |
Jan 28, 2019 | 1.510 | 1.619 | 1.510 | 1.616 | 30,553 | +0.13(+8.43%) |
Jan 25, 2019 | 1.370 | 1.490 | 1.370 | 1.490 | 5,900 | +0.11(+7.76%) |
Jan 24, 2019 | 1.380 | 1.383 | 1.380 | 1.383 | 572 | +0.00(+0.20%) |
Jan 23, 2019 | 1.320 | 1.420 | 1.320 | 1.380 | 2,833 | +0.12(+9.52%) |
Jan 22, 2019 | 1.420 | 1.487 | 1.250 | 1.260 | 15,974 | -0.25(-16.56%) |
Jan 18, 2019 | 1.500 | 1.530 | 1.420 | 1.510 | 18,900 | +0.09(+6.34%) |
Jan 17, 2019 | 1.450 | 1.543 | 1.290 | 1.420 | 43,867 | +0.05(+3.65%) |
Jan 16, 2019 | 1.260 | 1.590 | 1.260 | 1.370 | 56,151 | +0.12(+9.60%) |
Jan 15, 2019 | 1.200 | 1.284 | 1.197 | 1.250 | 50,926 | +0.07(+5.93%) |
Jan 14, 2019 | 1.040 | 1.190 | 0.9769 | 1.180 | 18,757 | +0.14(+13.46%) |
Jan 11, 2019 | 0.9400 | 1.300 | 0.9400 | 1.040 | 32,300 | +0.10(+10.64%) |
Jan 10, 2019 | 0.7950 | 0.9400 | 0.7627 | 0.9400 | 23,094 | +0.14(+18.24%) |
Jan 09, 2019 | 0.7600 | 0.8000 | 0.7600 | 0.7950 | 12,228 | +0.04(+4.61%) |
Jan 08, 2019 | 0.8560 | 0.8560 | 0.7600 | 0.7600 | 17,866 | -0.05(-6.61%) |
Jan 07, 2019 | 0.8000 | 0.8233 | 0.7885 | 0.8138 | 3,389 | -0.03(-3.12%) |
Jan 04, 2019 | 0.8400 | 0.8670 | 0.7950 | 0.8400 | 40,700 | +0.05(+6.53%) |
Jan 03, 2019 | 0.7815 | 0.8360 | 0.7480 | 0.7885 | 11,636 | -0.04(-4.94%) |
Jan 02, 2019 | 0.6400 | 0.8441 | 0.6400 | 0.8295 | 49,014 | +0.13(+17.99%) |
Dec 31, 2018 | 0.7300 | 1.045 | 0.6930 | 0.7030 | 399,900 | +0.05(+8.15%) |
Dec 28, 2018 | 0.6500 | 0.7500 | 0.5800 | 0.6500 | 246,300 | -0.07(-9.72%) |
Dec 27, 2018 | 0.8050 | 0.9000 | 0.5401 | 0.7200 | 28,261 | -0.10(-12.62%) |
Dec 26, 2018 | 1.150 | 1.150 | 0.7470 | 0.8240 | 22,239 | -0.17(-17.43%) |
Dec 24, 2018 | 1.185 | 1.185 | 0.8550 | 0.9980 | 3,900 | +0.05(+5.05%) |
Dec 21, 2018 | 1.250 | 1.250 | 0.8700 | 0.9500 | 58,900 | -0.30(-24.00%) |
Dec 20, 2018 | 1.300 | 1.384 | 1.240 | 1.250 | 17,384 | -0.02(-1.57%) |
Dec 19, 2018 | 1.510 | 1.548 | 1.120 | 1.270 | 31,419 | -0.23(-15.33%) |
Dec 18, 2018 | 1.500 | 1.508 | 1.500 | 1.500 | 6,444 | +0.00(+0.00%) |
Dec 17, 2018 | 1.360 | 1.650 | 1.360 | 1.500 | 16,342 | +0.13(+9.49%) |
Dec 14, 2018 | 1.650 | 1.650 | 1.320 | 1.370 | 21,300 | -0.35(-20.35%) |
Dec 13, 2018 | 1.760 | 1.800 | 1.510 | 1.720 | 6,055 | +0.04(+2.38%) |
Dec 12, 2018 | 1.750 | 1.750 | 1.680 | 1.680 | 17,161 | +0.00(+0.00%) |
Dec 11, 2018 | 1.900 | 1.908 | 1.680 | 1.680 | 4,172 | -0.17(-9.19%) |
Dec 10, 2018 | 1.909 | 1.940 | 1.850 | 1.850 | 6,899 | +0.13(+7.56%) |
Dec 07, 2018 | 1.940 | 1.940 | 1.720 | 1.720 | 600 | -0.13(-7.03%) |
Dec 06, 2018 | 1.920 | 1.920 | 1.800 | 1.850 | 6,757 | -0.07(-3.65%) |
Dec 04, 2018 | 1.920 | 1.980 | 1.920 | 1.920 | 6,500 | -0.01(-0.52%) |
Dec 03, 2018 | 1.890 | 1.940 | 1.840 | 1.930 | 2,381 | +0.02(+1.05%) |
Nov 30, 2018 | 1.820 | 1.980 | 1.820 | 1.910 | 12,600 | +0.00(+0.00%) |
Nov 29, 2018 | 1.847 | 1.960 | 1.802 | 1.910 | 1,908 | -0.05(-2.55%) |
Nov 28, 2018 | 1.950 | 1.980 | 1.855 | 1.960 | 4,861 | +0.11(+5.95%) |
Nov 27, 2018 | 1.860 | 1.860 | 1.850 | 1.850 | 1,335 | +0.01(+0.54%) |
Nov 26, 2018 | 1.980 | 1.980 | 1.800 | 1.840 | 12,038 | -0.04(-2.13%) |
Nov 23, 2018 | 1.880 | 1.880 | 1.880 | 1.880 | 200 | +0.01(+0.53%) |
Nov 21, 2018 | 1.870 | 1.870 | 1.870 | 0 | -0.01(-0.53%) | |
Nov 20, 2018 | 1.996 | 1.996 | 1.880 | 1.880 | 410 | -0.13(-6.47%) |
Nov 19, 2018 | 2.135 | 2.135 | 2.000 | 2.010 | 1,006 | +0.02(+1.01%) |
Nov 16, 2018 | 2.010 | 2.010 | 1.900 | 1.990 | 3,300 | -0.12(-5.69%) |
Nov 15, 2018 | 2.092 | 2.148 | 2.000 | 2.110 | 6,836 | -0.14(-6.22%) |
Nov 14, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 395 | +0.21(+10.29%) |
Nov 13, 2018 | 2.200 | 2.200 | 2.020 | 2.040 | 4,905 | -0.08(-3.77%) |
Nov 12, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 598 | -0.09(-4.07%) |
Nov 09, 2018 | 2.200 | 2.210 | 2.200 | 2.210 | 1,300 | +0.11(+5.24%) |
Nov 08, 2018 | 2.210 | 2.210 | 2.026 | 2.100 | 3,529 | -0.06(-2.78%) |
Nov 07, 2018 | 2.169 | 2.185 | 2.150 | 2.160 | 978 | +0.01(+0.47%) |
Nov 06, 2018 | 2.160 | 2.220 | 2.150 | 2.150 | 3,744 | -0.05(-2.27%) |
Nov 05, 2018 | 2.470 | 2.470 | 2.200 | 2.200 | 5,142 | -0.02(-0.90%) |
Nov 02, 2018 | 2.490 | 2.490 | 2.220 | 2.220 | 1,200 | -0.08(-3.48%) |