Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.698 | 1.726 | 1.647 | 1.671 | 194,890 | -0.04(-2.13%) |
Jan 30, 2019 | 1.717 | 1.726 | 1.680 | 1.708 | 127,955 | +0.02(+1.08%) |
Jan 29, 2019 | 1.726 | 1.726 | 1.662 | 1.689 | 60,956 | -0.01(-0.53%) |
Jan 28, 2019 | 1.671 | 1.708 | 1.644 | 1.698 | 85,311 | +0.01(+0.54%) |
Jan 25, 2019 | 1.671 | 1.726 | 1.644 | 1.689 | 114,944 | +0.03(+1.64%) |
Jan 24, 2019 | 1.708 | 1.753 | 1.626 | 1.662 | 313,636 | -0.05(-2.66%) |
Jan 23, 2019 | 1.817 | 1.853 | 1.680 | 1.708 | 258,595 | -0.11(-6.00%) |
Jan 22, 2019 | 1.762 | 1.817 | 1.698 | 1.817 | 369,781 | +0.05(+3.09%) |
Jan 18, 2019 | 1.726 | 1.771 | 1.712 | 1.762 | 527,379 | +0.07(+4.30%) |
Jan 17, 2019 | 1.671 | 1.726 | 1.662 | 1.689 | 246,552 | +0.01(+0.54%) |
Jan 16, 2019 | 1.717 | 1.744 | 1.662 | 1.680 | 156,613 | +0.00(+0.00%) |
Jan 15, 2019 | 1.626 | 1.680 | 1.624 | 1.680 | 186,481 | +0.06(+3.93%) |
Jan 14, 2019 | 1.589 | 1.689 | 1.589 | 1.617 | 147,938 | -0.01(-0.56%) |
Jan 11, 2019 | 1.653 | 1.708 | 1.589 | 1.626 | 354,192 | -0.04(-2.19%) |
Jan 10, 2019 | 1.626 | 1.689 | 1.571 | 1.662 | 174,205 | +0.01(+0.55%) |
Jan 09, 2019 | 1.671 | 1.708 | 1.617 | 1.653 | 265,841 | +0.02(+1.11%) |
Jan 08, 2019 | 1.589 | 1.717 | 1.589 | 1.635 | 570,536 | +0.11(+7.14%) |
Jan 07, 2019 | 1.580 | 1.626 | 1.517 | 1.526 | 567,171 | -0.03(-1.75%) |
Jan 04, 2019 | 1.462 | 1.562 | 1.462 | 1.553 | 269,305 | +0.12(+8.23%) |
Jan 03, 2019 | 1.462 | 1.490 | 1.367 | 1.435 | 210,030 | -0.01(-0.63%) |
Jan 02, 2019 | 1.281 | 1.453 | 1.253 | 1.444 | 243,728 | +0.11(+8.16%) |
Dec 31, 2018 | 1.253 | 1.362 | 1.253 | 1.335 | 325,786 | +0.09(+7.30%) |
Dec 28, 2018 | 1.253 | 1.308 | 1.208 | 1.244 | 398,892 | -0.01(-0.72%) |
Dec 27, 2018 | 1.226 | 1.299 | 1.165 | 1.253 | 332,434 | +0.00(+0.00%) |
Dec 26, 2018 | 1.153 | 1.262 | 1.132 | 1.253 | 501,890 | +0.15(+13.11%) |
Dec 24, 2018 | 1.181 | 1.208 | 1.108 | 1.108 | 140,928 | -0.08(-6.87%) |
Dec 21, 2018 | 1.199 | 1.226 | 1.163 | 1.190 | 310,592 | -0.03(-2.24%) |
Dec 20, 2018 | 1.217 | 1.281 | 1.181 | 1.217 | 408,828 | +0.00(+0.00%) |
Dec 19, 2018 | 1.226 | 1.308 | 1.172 | 1.217 | 178,367 | +0.02(+1.51%) |
Dec 18, 2018 | 1.226 | 1.304 | 1.199 | 1.199 | 258,487 | -0.05(-4.35%) |
Dec 17, 2018 | 1.344 | 1.344 | 1.226 | 1.253 | 481,726 | -0.11(-8.00%) |
Dec 14, 2018 | 1.426 | 1.471 | 1.362 | 1.362 | 139,717 | -0.05(-3.85%) |
Dec 13, 2018 | 1.435 | 1.471 | 1.390 | 1.417 | 472,252 | -0.06(-4.29%) |
Dec 12, 2018 | 1.453 | 1.508 | 1.446 | 1.480 | 104,708 | +0.05(+3.82%) |
Dec 11, 2018 | 1.426 | 1.471 | 1.408 | 1.426 | 100,766 | +0.02(+1.29%) |
Dec 10, 2018 | 1.480 | 1.490 | 1.408 | 1.408 | 270,468 | -0.08(-5.49%) |
Dec 07, 2018 | 1.490 | 1.562 | 1.490 | 1.490 | 154,910 | +0.05(+3.14%) |
Dec 06, 2018 | 1.508 | 1.526 | 1.435 | 1.444 | 269,318 | -0.11(-7.02%) |
Dec 04, 2018 | 1.589 | 1.589 | 1.499 | 1.553 | 213,153 | -0.05(-2.84%) |
Dec 03, 2018 | 1.553 | 1.659 | 1.535 | 1.599 | 474,605 | +0.12(+7.98%) |
Nov 30, 2018 | 1.480 | 1.553 | 1.426 | 1.480 | 279,103 | -0.01(-0.61%) |
Nov 29, 2018 | 1.490 | 1.508 | 1.426 | 1.490 | 245,055 | +0.03(+1.86%) |
Nov 28, 2018 | 1.435 | 1.490 | 1.378 | 1.462 | 209,817 | +0.04(+2.55%) |
Nov 27, 2018 | 1.426 | 1.453 | 1.381 | 1.426 | 121,422 | -0.02(-1.26%) |
Nov 26, 2018 | 1.381 | 1.499 | 1.344 | 1.444 | 353,011 | +0.10(+7.43%) |
Nov 23, 2018 | 1.353 | 1.408 | 1.326 | 1.344 | 250,918 | -0.10(-6.92%) |
Nov 21, 2018 | 1.444 | 1.444 | 1.444 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.390 | 1.453 | 1.299 | 1.362 | 557,580 | -0.05(-3.85%) |
Nov 19, 2018 | 1.589 | 1.599 | 1.408 | 1.417 | 927,360 | -0.19(-11.86%) |
Nov 16, 2018 | 1.717 | 1.744 | 1.589 | 1.608 | 406,930 | -0.10(-5.85%) |
Nov 15, 2018 | 1.680 | 1.726 | 1.680 | 1.708 | 149,591 | +0.01(+0.54%) |
Nov 14, 2018 | 1.762 | 1.798 | 1.680 | 1.698 | 261,530 | -0.03(-1.58%) |
Nov 13, 2018 | 1.780 | 1.780 | 1.689 | 1.726 | 519,930 | -0.05(-3.06%) |
Nov 12, 2018 | 1.916 | 1.953 | 1.771 | 1.780 | 377,278 | -0.11(-5.77%) |
Nov 09, 2018 | 1.926 | 1.926 | 1.735 | 1.889 | 566,135 | -0.10(-5.02%) |
Nov 08, 2018 | 2.143 | 2.143 | 1.708 | 1.989 | 1,173,585 | +0.07(+3.79%) |
Nov 07, 2018 | 1.953 | 2.071 | 1.871 | 1.916 | 531,641 | -0.01(-0.47%) |
Nov 06, 2018 | 1.798 | 1.944 | 1.798 | 1.926 | 321,234 | +0.13(+7.07%) |
Nov 05, 2018 | 1.717 | 1.817 | 1.717 | 1.798 | 441,653 | +0.10(+5.88%) |
Nov 02, 2018 | 1.780 | 1.844 | 1.667 | 1.698 | 475,192 | -0.06(-3.61%) |