Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.682 | 1.709 | 1.630 | 1.655 | 196,837 | -0.04(-2.13%) |
Jan 30, 2019 | 1.700 | 1.709 | 1.664 | 1.691 | 129,233 | +0.02(+1.08%) |
Jan 29, 2019 | 1.709 | 1.709 | 1.646 | 1.673 | 61,565 | -0.01(-0.54%) |
Jan 28, 2019 | 1.655 | 1.691 | 1.628 | 1.682 | 86,163 | +0.01(+0.54%) |
Jan 25, 2019 | 1.655 | 1.709 | 1.628 | 1.673 | 116,092 | +0.03(+1.64%) |
Jan 24, 2019 | 1.691 | 1.736 | 1.610 | 1.646 | 316,769 | -0.04(-2.66%) |
Jan 23, 2019 | 1.799 | 1.835 | 1.664 | 1.691 | 261,178 | -0.11(-6.00%) |
Jan 22, 2019 | 1.745 | 1.799 | 1.682 | 1.799 | 373,474 | +0.05(+3.09%) |
Jan 18, 2019 | 1.709 | 1.754 | 1.695 | 1.745 | 532,647 | +0.07(+4.30%) |
Jan 17, 2019 | 1.655 | 1.709 | 1.646 | 1.673 | 249,015 | +0.01(+0.54%) |
Jan 16, 2019 | 1.700 | 1.727 | 1.646 | 1.664 | 158,177 | +0.00(+0.00%) |
Jan 15, 2019 | 1.610 | 1.664 | 1.608 | 1.664 | 188,343 | +0.06(+3.93%) |
Jan 14, 2019 | 1.574 | 1.673 | 1.574 | 1.601 | 149,415 | -0.01(-0.56%) |
Jan 11, 2019 | 1.637 | 1.691 | 1.574 | 1.610 | 357,729 | -0.04(-2.19%) |
Jan 10, 2019 | 1.610 | 1.673 | 1.556 | 1.646 | 175,945 | +0.01(+0.55%) |
Jan 09, 2019 | 1.655 | 1.691 | 1.601 | 1.637 | 268,496 | +0.02(+1.11%) |
Jan 08, 2019 | 1.574 | 1.700 | 1.574 | 1.619 | 576,235 | +0.11(+7.14%) |
Jan 07, 2019 | 1.565 | 1.610 | 1.502 | 1.511 | 572,836 | -0.03(-1.75%) |
Jan 04, 2019 | 1.448 | 1.547 | 1.448 | 1.538 | 271,994 | +0.12(+8.23%) |
Jan 03, 2019 | 1.448 | 1.475 | 1.354 | 1.421 | 212,128 | -0.01(-0.63%) |
Jan 02, 2019 | 1.268 | 1.439 | 1.241 | 1.430 | 246,163 | +0.11(+8.16%) |
Dec 31, 2018 | 1.241 | 1.349 | 1.241 | 1.322 | 329,040 | +0.09(+7.30%) |
Dec 28, 2018 | 1.241 | 1.295 | 1.196 | 1.232 | 402,877 | -0.01(-0.72%) |
Dec 27, 2018 | 1.214 | 1.286 | 1.154 | 1.241 | 335,754 | +0.00(+0.00%) |
Dec 26, 2018 | 1.142 | 1.250 | 1.121 | 1.241 | 506,903 | +0.14(+13.12%) |
Dec 24, 2018 | 1.169 | 1.196 | 1.097 | 1.097 | 142,335 | -0.08(-6.87%) |
Dec 21, 2018 | 1.187 | 1.214 | 1.151 | 1.178 | 313,694 | -0.03(-2.24%) |
Dec 20, 2018 | 1.205 | 1.268 | 1.169 | 1.205 | 412,911 | +0.00(+0.00%) |
Dec 19, 2018 | 1.214 | 1.295 | 1.160 | 1.205 | 180,149 | +0.02(+1.52%) |
Dec 18, 2018 | 1.214 | 1.291 | 1.187 | 1.187 | 261,069 | -0.05(-4.35%) |
Dec 17, 2018 | 1.331 | 1.331 | 1.214 | 1.241 | 486,538 | -0.11(-8.00%) |
Dec 14, 2018 | 1.412 | 1.457 | 1.349 | 1.349 | 141,112 | -0.05(-3.85%) |
Dec 13, 2018 | 1.421 | 1.457 | 1.376 | 1.403 | 476,969 | -0.06(-4.29%) |
Dec 12, 2018 | 1.439 | 1.493 | 1.432 | 1.466 | 105,754 | +0.05(+3.82%) |
Dec 11, 2018 | 1.412 | 1.457 | 1.394 | 1.412 | 101,773 | +0.02(+1.29%) |
Dec 10, 2018 | 1.466 | 1.475 | 1.394 | 1.394 | 273,170 | -0.08(-5.49%) |
Dec 07, 2018 | 1.475 | 1.547 | 1.475 | 1.475 | 156,458 | +0.04(+3.14%) |
Dec 06, 2018 | 1.493 | 1.511 | 1.421 | 1.430 | 272,008 | -0.11(-7.02%) |
Dec 04, 2018 | 1.574 | 1.574 | 1.484 | 1.538 | 215,282 | -0.04(-2.84%) |
Dec 03, 2018 | 1.538 | 1.643 | 1.520 | 1.583 | 479,345 | +0.12(+7.98%) |
Nov 30, 2018 | 1.466 | 1.538 | 1.412 | 1.466 | 281,891 | -0.01(-0.61%) |
Nov 29, 2018 | 1.475 | 1.493 | 1.412 | 1.475 | 247,503 | +0.03(+1.86%) |
Nov 28, 2018 | 1.421 | 1.475 | 1.365 | 1.448 | 211,913 | +0.04(+2.55%) |
Nov 27, 2018 | 1.412 | 1.439 | 1.367 | 1.412 | 122,635 | -0.02(-1.26%) |
Nov 26, 2018 | 1.367 | 1.484 | 1.331 | 1.430 | 356,537 | +0.10(+7.43%) |
Nov 23, 2018 | 1.340 | 1.394 | 1.313 | 1.331 | 253,424 | -0.10(-6.92%) |
Nov 21, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.376 | 1.439 | 1.286 | 1.349 | 563,149 | -0.05(-3.85%) |
Nov 19, 2018 | 1.574 | 1.583 | 1.394 | 1.403 | 936,623 | -0.19(-11.86%) |
Nov 16, 2018 | 1.700 | 1.727 | 1.574 | 1.592 | 410,994 | -0.10(-5.85%) |
Nov 15, 2018 | 1.664 | 1.709 | 1.664 | 1.691 | 151,086 | +0.01(+0.53%) |
Nov 14, 2018 | 1.745 | 1.781 | 1.664 | 1.682 | 264,143 | -0.03(-1.58%) |
Nov 13, 2018 | 1.763 | 1.763 | 1.673 | 1.709 | 525,123 | -0.05(-3.06%) |
Nov 12, 2018 | 1.897 | 1.933 | 1.754 | 1.763 | 381,046 | -0.11(-5.77%) |
Nov 09, 2018 | 1.906 | 1.906 | 1.718 | 1.871 | 571,789 | -0.10(-5.02%) |
Nov 08, 2018 | 2.122 | 2.122 | 1.691 | 1.969 | 1,185,307 | +0.07(+3.79%) |
Nov 07, 2018 | 1.933 | 2.050 | 1.853 | 1.897 | 536,951 | -0.01(-0.47%) |
Nov 06, 2018 | 1.781 | 1.924 | 1.781 | 1.906 | 324,443 | +0.13(+7.07%) |
Nov 05, 2018 | 1.700 | 1.799 | 1.700 | 1.781 | 446,064 | +0.10(+5.88%) |
Nov 02, 2018 | 1.763 | 1.826 | 1.650 | 1.682 | 479,938 | -0.06(-3.61%) |