Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.683 | 1.710 | 1.632 | 1.656 | 196,668 | -0.04(-2.13%) |
Jan 30, 2019 | 1.701 | 1.710 | 1.665 | 1.692 | 129,122 | +0.02(+1.08%) |
Jan 29, 2019 | 1.710 | 1.710 | 1.647 | 1.674 | 61,513 | -0.01(-0.53%) |
Jan 28, 2019 | 1.656 | 1.692 | 1.629 | 1.683 | 86,089 | +0.01(+0.54%) |
Jan 25, 2019 | 1.656 | 1.710 | 1.629 | 1.674 | 115,993 | +0.03(+1.64%) |
Jan 24, 2019 | 1.692 | 1.737 | 1.611 | 1.647 | 316,498 | -0.05(-2.66%) |
Jan 23, 2019 | 1.800 | 1.836 | 1.665 | 1.692 | 260,955 | -0.11(-6.00%) |
Jan 22, 2019 | 1.746 | 1.800 | 1.683 | 1.800 | 373,155 | +0.05(+3.09%) |
Jan 18, 2019 | 1.710 | 1.755 | 1.697 | 1.746 | 532,192 | +0.07(+4.30%) |
Jan 17, 2019 | 1.656 | 1.710 | 1.647 | 1.674 | 248,802 | +0.01(+0.54%) |
Jan 16, 2019 | 1.701 | 1.728 | 1.647 | 1.665 | 158,042 | +0.00(+0.00%) |
Jan 15, 2019 | 1.611 | 1.665 | 1.609 | 1.665 | 188,182 | +0.06(+3.93%) |
Jan 14, 2019 | 1.575 | 1.674 | 1.575 | 1.602 | 149,288 | -0.01(-0.56%) |
Jan 11, 2019 | 1.638 | 1.692 | 1.575 | 1.611 | 357,424 | -0.04(-2.19%) |
Jan 10, 2019 | 1.611 | 1.674 | 1.557 | 1.647 | 175,795 | +0.01(+0.55%) |
Jan 09, 2019 | 1.656 | 1.692 | 1.602 | 1.638 | 268,267 | +0.02(+1.11%) |
Jan 08, 2019 | 1.575 | 1.701 | 1.575 | 1.620 | 575,743 | +0.11(+7.14%) |
Jan 07, 2019 | 1.566 | 1.611 | 1.503 | 1.512 | 572,346 | -0.03(-1.75%) |
Jan 04, 2019 | 1.449 | 1.548 | 1.449 | 1.539 | 271,762 | +0.12(+8.23%) |
Jan 03, 2019 | 1.449 | 1.476 | 1.355 | 1.422 | 211,947 | -0.01(-0.63%) |
Jan 02, 2019 | 1.269 | 1.440 | 1.242 | 1.431 | 245,952 | +0.11(+8.16%) |
Dec 31, 2018 | 1.242 | 1.350 | 1.242 | 1.323 | 328,759 | +0.09(+7.30%) |
Dec 28, 2018 | 1.242 | 1.296 | 1.197 | 1.233 | 402,533 | -0.01(-0.72%) |
Dec 27, 2018 | 1.215 | 1.287 | 1.155 | 1.242 | 335,467 | +0.00(+0.00%) |
Dec 26, 2018 | 1.143 | 1.251 | 1.122 | 1.242 | 506,470 | +0.14(+13.11%) |
Dec 24, 2018 | 1.170 | 1.197 | 1.098 | 1.098 | 142,214 | -0.08(-6.87%) |
Dec 21, 2018 | 1.188 | 1.215 | 1.152 | 1.179 | 313,426 | -0.03(-2.24%) |
Dec 20, 2018 | 1.206 | 1.269 | 1.170 | 1.206 | 412,559 | +0.00(+0.00%) |
Dec 19, 2018 | 1.215 | 1.296 | 1.161 | 1.206 | 179,995 | +0.02(+1.52%) |
Dec 18, 2018 | 1.215 | 1.292 | 1.188 | 1.188 | 260,846 | -0.05(-4.35%) |
Dec 17, 2018 | 1.332 | 1.332 | 1.215 | 1.242 | 486,122 | -0.11(-8.00%) |
Dec 14, 2018 | 1.413 | 1.458 | 1.350 | 1.350 | 140,992 | -0.05(-3.85%) |
Dec 13, 2018 | 1.422 | 1.458 | 1.377 | 1.404 | 476,562 | -0.06(-4.29%) |
Dec 12, 2018 | 1.440 | 1.494 | 1.433 | 1.467 | 105,664 | +0.05(+3.82%) |
Dec 11, 2018 | 1.413 | 1.458 | 1.395 | 1.413 | 101,686 | +0.02(+1.29%) |
Dec 10, 2018 | 1.467 | 1.476 | 1.395 | 1.395 | 272,936 | -0.08(-5.49%) |
Dec 07, 2018 | 1.476 | 1.548 | 1.476 | 1.476 | 156,324 | +0.05(+3.14%) |
Dec 06, 2018 | 1.494 | 1.512 | 1.422 | 1.431 | 271,775 | -0.11(-7.02%) |
Dec 04, 2018 | 1.575 | 1.575 | 1.485 | 1.539 | 215,099 | -0.04(-2.84%) |
Dec 03, 2018 | 1.539 | 1.644 | 1.521 | 1.584 | 478,936 | +0.12(+7.98%) |
Nov 30, 2018 | 1.467 | 1.539 | 1.413 | 1.467 | 281,650 | -0.01(-0.61%) |
Nov 29, 2018 | 1.476 | 1.494 | 1.413 | 1.476 | 247,291 | +0.03(+1.86%) |
Nov 28, 2018 | 1.422 | 1.476 | 1.366 | 1.449 | 211,732 | +0.04(+2.55%) |
Nov 27, 2018 | 1.413 | 1.440 | 1.368 | 1.413 | 122,530 | -0.02(-1.26%) |
Nov 26, 2018 | 1.368 | 1.485 | 1.332 | 1.431 | 356,233 | +0.10(+7.43%) |
Nov 23, 2018 | 1.341 | 1.395 | 1.314 | 1.332 | 253,208 | -0.10(-6.92%) |
Nov 21, 2018 | 1.431 | 1.431 | 1.431 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.377 | 1.440 | 1.287 | 1.350 | 562,668 | -0.05(-3.85%) |
Nov 19, 2018 | 1.575 | 1.584 | 1.395 | 1.404 | 935,823 | -0.19(-11.86%) |
Nov 16, 2018 | 1.701 | 1.728 | 1.575 | 1.593 | 410,643 | -0.10(-5.85%) |
Nov 15, 2018 | 1.665 | 1.710 | 1.665 | 1.692 | 150,957 | +0.01(+0.53%) |
Nov 14, 2018 | 1.746 | 1.782 | 1.665 | 1.683 | 263,917 | -0.03(-1.58%) |
Nov 13, 2018 | 1.764 | 1.764 | 1.674 | 1.710 | 524,675 | -0.05(-3.06%) |
Nov 12, 2018 | 1.899 | 1.935 | 1.755 | 1.764 | 380,720 | -0.11(-5.77%) |
Nov 09, 2018 | 1.908 | 1.908 | 1.719 | 1.872 | 571,301 | -0.10(-5.02%) |
Nov 08, 2018 | 2.124 | 2.124 | 1.692 | 1.971 | 1,184,294 | +0.07(+3.79%) |
Nov 07, 2018 | 1.935 | 2.052 | 1.854 | 1.899 | 536,493 | -0.01(-0.47%) |
Nov 06, 2018 | 1.782 | 1.926 | 1.782 | 1.908 | 324,166 | +0.13(+7.07%) |
Nov 05, 2018 | 1.701 | 1.800 | 1.701 | 1.782 | 445,683 | +0.10(+5.88%) |
Nov 02, 2018 | 1.764 | 1.827 | 1.652 | 1.683 | 479,528 | -0.06(-3.61%) |