Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.663 | 1.690 | 1.612 | 1.636 | 199,045 | -0.04(-2.13%) |
Jan 30, 2019 | 1.681 | 1.690 | 1.645 | 1.672 | 130,683 | +0.02(+1.08%) |
Jan 29, 2019 | 1.690 | 1.690 | 1.627 | 1.654 | 62,256 | -0.01(-0.54%) |
Jan 28, 2019 | 1.636 | 1.672 | 1.610 | 1.663 | 87,130 | +0.01(+0.54%) |
Jan 25, 2019 | 1.636 | 1.690 | 1.610 | 1.654 | 117,395 | +0.03(+1.64%) |
Jan 24, 2019 | 1.672 | 1.716 | 1.592 | 1.627 | 320,324 | -0.04(-2.66%) |
Jan 23, 2019 | 1.779 | 1.814 | 1.645 | 1.672 | 264,109 | -0.11(-6.00%) |
Jan 22, 2019 | 1.725 | 1.779 | 1.663 | 1.779 | 377,665 | +0.05(+3.09%) |
Jan 18, 2019 | 1.690 | 1.734 | 1.676 | 1.725 | 538,624 | +0.07(+4.30%) |
Jan 17, 2019 | 1.636 | 1.690 | 1.628 | 1.654 | 251,809 | +0.01(+0.54%) |
Jan 16, 2019 | 1.681 | 1.707 | 1.627 | 1.645 | 159,952 | +0.00(+0.00%) |
Jan 15, 2019 | 1.592 | 1.645 | 1.590 | 1.645 | 190,457 | +0.06(+3.93%) |
Jan 14, 2019 | 1.556 | 1.654 | 1.556 | 1.583 | 151,092 | -0.01(-0.56%) |
Jan 11, 2019 | 1.619 | 1.672 | 1.556 | 1.592 | 361,744 | -0.04(-2.19%) |
Jan 10, 2019 | 1.592 | 1.654 | 1.538 | 1.627 | 177,920 | +0.01(+0.55%) |
Jan 09, 2019 | 1.636 | 1.672 | 1.583 | 1.619 | 271,509 | +0.02(+1.11%) |
Jan 08, 2019 | 1.556 | 1.681 | 1.556 | 1.601 | 582,701 | +0.11(+7.14%) |
Jan 07, 2019 | 1.547 | 1.592 | 1.485 | 1.494 | 579,264 | -0.03(-1.75%) |
Jan 04, 2019 | 1.432 | 1.530 | 1.432 | 1.521 | 275,046 | +0.12(+8.23%) |
Jan 03, 2019 | 1.432 | 1.458 | 1.338 | 1.405 | 214,508 | -0.01(-0.63%) |
Jan 02, 2019 | 1.254 | 1.423 | 1.227 | 1.414 | 248,925 | +0.11(+8.16%) |
Dec 31, 2018 | 1.227 | 1.334 | 1.227 | 1.307 | 332,732 | +0.09(+7.30%) |
Dec 28, 2018 | 1.227 | 1.281 | 1.183 | 1.218 | 407,397 | -0.01(-0.73%) |
Dec 27, 2018 | 1.201 | 1.272 | 1.141 | 1.227 | 339,522 | +0.00(+0.00%) |
Dec 26, 2018 | 1.129 | 1.236 | 1.108 | 1.227 | 512,591 | +0.14(+13.11%) |
Dec 24, 2018 | 1.156 | 1.183 | 1.085 | 1.085 | 143,933 | -0.08(-6.87%) |
Dec 21, 2018 | 1.174 | 1.201 | 1.138 | 1.165 | 317,214 | -0.03(-2.24%) |
Dec 20, 2018 | 1.192 | 1.254 | 1.156 | 1.192 | 417,545 | +0.00(+0.00%) |
Dec 19, 2018 | 1.201 | 1.281 | 1.147 | 1.192 | 182,170 | +0.02(+1.52%) |
Dec 18, 2018 | 1.201 | 1.277 | 1.174 | 1.174 | 263,998 | -0.05(-4.35%) |
Dec 17, 2018 | 1.316 | 1.316 | 1.201 | 1.227 | 491,997 | -0.11(-8.00%) |
Dec 14, 2018 | 1.396 | 1.441 | 1.334 | 1.334 | 142,696 | -0.05(-3.85%) |
Dec 13, 2018 | 1.405 | 1.441 | 1.361 | 1.387 | 482,321 | -0.06(-4.29%) |
Dec 12, 2018 | 1.423 | 1.476 | 1.416 | 1.450 | 106,941 | +0.05(+3.82%) |
Dec 11, 2018 | 1.396 | 1.441 | 1.378 | 1.396 | 102,915 | +0.02(+1.29%) |
Dec 10, 2018 | 1.450 | 1.458 | 1.378 | 1.378 | 276,235 | -0.08(-5.49%) |
Dec 07, 2018 | 1.458 | 1.530 | 1.458 | 1.458 | 158,213 | +0.04(+3.15%) |
Dec 06, 2018 | 1.476 | 1.494 | 1.405 | 1.414 | 275,060 | -0.11(-7.02%) |
Dec 04, 2018 | 1.556 | 1.556 | 1.467 | 1.521 | 217,698 | -0.04(-2.84%) |
Dec 03, 2018 | 1.521 | 1.625 | 1.503 | 1.565 | 484,724 | +0.12(+7.98%) |
Nov 30, 2018 | 1.450 | 1.521 | 1.396 | 1.450 | 285,054 | -0.01(-0.61%) |
Nov 29, 2018 | 1.458 | 1.476 | 1.396 | 1.458 | 250,280 | +0.03(+1.86%) |
Nov 28, 2018 | 1.405 | 1.458 | 1.350 | 1.432 | 214,291 | +0.04(+2.55%) |
Nov 27, 2018 | 1.396 | 1.423 | 1.352 | 1.396 | 124,011 | -0.02(-1.26%) |
Nov 26, 2018 | 1.352 | 1.467 | 1.316 | 1.414 | 360,538 | +0.10(+7.43%) |
Nov 23, 2018 | 1.325 | 1.378 | 1.298 | 1.316 | 256,268 | -0.10(-6.92%) |
Nov 21, 2018 | 1.414 | 1.414 | 1.414 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.361 | 1.423 | 1.272 | 1.334 | 569,468 | -0.05(-3.85%) |
Nov 19, 2018 | 1.556 | 1.565 | 1.378 | 1.387 | 947,133 | -0.19(-11.86%) |
Nov 16, 2018 | 1.681 | 1.707 | 1.556 | 1.574 | 415,606 | -0.10(-5.85%) |
Nov 15, 2018 | 1.645 | 1.690 | 1.645 | 1.672 | 152,781 | +0.01(+0.53%) |
Nov 14, 2018 | 1.725 | 1.761 | 1.645 | 1.663 | 267,107 | -0.03(-1.58%) |
Nov 13, 2018 | 1.743 | 1.743 | 1.654 | 1.690 | 531,016 | -0.05(-3.06%) |
Nov 12, 2018 | 1.876 | 1.912 | 1.734 | 1.743 | 385,322 | -0.11(-5.77%) |
Nov 09, 2018 | 1.885 | 1.885 | 1.699 | 1.850 | 578,205 | -0.10(-5.02%) |
Nov 08, 2018 | 2.099 | 2.099 | 1.672 | 1.948 | 1,198,607 | +0.07(+3.79%) |
Nov 07, 2018 | 1.912 | 2.028 | 1.832 | 1.876 | 542,977 | -0.01(-0.47%) |
Nov 06, 2018 | 1.761 | 1.903 | 1.761 | 1.885 | 328,084 | +0.12(+7.07%) |
Nov 05, 2018 | 1.681 | 1.779 | 1.681 | 1.761 | 451,070 | +0.10(+5.88%) |
Nov 02, 2018 | 1.743 | 1.805 | 1.632 | 1.663 | 485,324 | -0.06(-3.61%) |