Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.407 | 1.424 | 1.354 | 1.363 | 675,894 | -0.03(-1.90%) |
Jan 30, 2019 | 1.468 | 1.468 | 1.301 | 1.389 | 2,336,114 | -0.05(-3.66%) |
Jan 29, 2019 | 1.547 | 1.556 | 1.424 | 1.442 | 581,907 | -0.09(-5.75%) |
Jan 28, 2019 | 1.635 | 1.679 | 1.495 | 1.530 | 438,877 | -0.13(-7.94%) |
Jan 25, 2019 | 1.688 | 1.688 | 1.618 | 1.662 | 401,143 | -0.04(-2.07%) |
Jan 24, 2019 | 1.609 | 1.732 | 1.583 | 1.697 | 242,190 | +0.06(+3.76%) |
Jan 23, 2019 | 1.653 | 1.679 | 1.574 | 1.635 | 422,918 | -0.02(-1.06%) |
Jan 22, 2019 | 1.750 | 1.750 | 1.600 | 1.653 | 383,109 | -0.10(-5.53%) |
Jan 18, 2019 | 1.767 | 1.807 | 1.741 | 1.750 | 391,248 | -0.01(-0.50%) |
Jan 17, 2019 | 1.688 | 1.802 | 1.671 | 1.758 | 264,988 | +0.06(+3.63%) |
Jan 16, 2019 | 1.732 | 1.741 | 1.635 | 1.697 | 270,365 | -0.03(-1.53%) |
Jan 15, 2019 | 1.715 | 1.758 | 1.706 | 1.723 | 156,889 | +0.01(+0.51%) |
Jan 14, 2019 | 1.750 | 1.776 | 1.715 | 1.715 | 126,619 | -0.06(-3.47%) |
Jan 11, 2019 | 1.741 | 1.802 | 1.715 | 1.776 | 328,807 | +0.02(+1.00%) |
Jan 10, 2019 | 1.829 | 1.829 | 1.741 | 1.758 | 194,421 | -0.07(-3.85%) |
Jan 09, 2019 | 1.846 | 1.890 | 1.802 | 1.829 | 261,511 | -0.01(-0.48%) |
Jan 08, 2019 | 1.846 | 1.864 | 1.794 | 1.838 | 231,711 | +0.01(+0.48%) |
Jan 07, 2019 | 1.802 | 1.846 | 1.776 | 1.829 | 324,804 | +0.04(+1.96%) |
Jan 04, 2019 | 1.794 | 1.873 | 1.763 | 1.794 | 552,183 | +0.06(+3.55%) |
Jan 03, 2019 | 1.679 | 1.776 | 1.673 | 1.732 | 482,686 | +0.02(+1.03%) |
Jan 02, 2019 | 1.530 | 1.741 | 1.530 | 1.715 | 507,927 | +0.15(+9.55%) |
Dec 31, 2018 | 1.539 | 1.583 | 1.539 | 1.565 | 307,653 | +0.04(+2.30%) |
Dec 28, 2018 | 1.556 | 1.609 | 1.499 | 1.530 | 415,018 | -0.04(-2.25%) |
Dec 27, 2018 | 1.530 | 1.583 | 1.521 | 1.565 | 326,156 | -0.01(-0.56%) |
Dec 26, 2018 | 1.477 | 1.587 | 1.477 | 1.574 | 521,742 | +0.06(+4.07%) |
Dec 24, 2018 | 1.530 | 1.574 | 1.486 | 1.512 | 145,921 | -0.02(-1.15%) |
Dec 21, 2018 | 1.504 | 1.609 | 1.495 | 1.530 | 704,360 | +0.03(+1.75%) |
Dec 20, 2018 | 1.556 | 1.574 | 1.416 | 1.504 | 693,115 | +0.02(+1.18%) |
Dec 19, 2018 | 1.556 | 1.609 | 1.486 | 1.486 | 417,416 | -0.06(-3.98%) |
Dec 18, 2018 | 1.530 | 1.565 | 1.504 | 1.547 | 260,798 | +0.03(+1.73%) |
Dec 17, 2018 | 1.539 | 1.574 | 1.442 | 1.521 | 478,843 | -0.01(-0.57%) |
Dec 14, 2018 | 1.635 | 1.635 | 1.521 | 1.530 | 565,717 | -0.12(-7.45%) |
Dec 13, 2018 | 1.750 | 1.758 | 1.609 | 1.653 | 347,447 | -0.07(-4.08%) |
Dec 12, 2018 | 1.750 | 1.785 | 1.697 | 1.723 | 535,751 | +0.00(+0.00%) |
Dec 11, 2018 | 1.732 | 1.794 | 1.697 | 1.723 | 270,787 | +0.03(+1.55%) |
Dec 10, 2018 | 1.679 | 1.715 | 1.609 | 1.697 | 244,623 | +0.03(+1.58%) |
Dec 07, 2018 | 1.653 | 1.776 | 1.644 | 1.671 | 400,233 | +0.02(+1.06%) |
Dec 06, 2018 | 1.706 | 1.723 | 1.609 | 1.653 | 483,946 | -0.07(-4.08%) |
Dec 04, 2018 | 1.855 | 1.882 | 1.723 | 1.723 | 267,163 | -0.15(-7.98%) |
Dec 03, 2018 | 1.794 | 1.890 | 1.794 | 1.873 | 378,191 | +0.12(+7.04%) |
Nov 30, 2018 | 1.794 | 1.794 | 1.723 | 1.750 | 244,188 | -0.04(-1.97%) |
Nov 29, 2018 | 1.820 | 1.838 | 1.758 | 1.785 | 377,526 | -0.04(-2.40%) |
Nov 28, 2018 | 1.864 | 1.890 | 1.767 | 1.829 | 257,221 | -0.04(-1.89%) |
Nov 27, 2018 | 1.741 | 1.890 | 1.741 | 1.864 | 466,496 | +0.13(+7.61%) |
Nov 26, 2018 | 1.785 | 1.855 | 1.715 | 1.732 | 280,060 | -0.02(-1.00%) |
Nov 23, 2018 | 1.723 | 1.802 | 1.715 | 1.750 | 165,370 | +0.05(+3.11%) |
Nov 21, 2018 | 1.697 | 1.697 | 1.697 | 0 | +0.03(+1.58%) | |
Nov 20, 2018 | 1.785 | 1.802 | 1.662 | 1.671 | 421,829 | -0.14(-7.77%) |
Nov 19, 2018 | 1.908 | 1.943 | 1.802 | 1.811 | 182,683 | -0.10(-5.07%) |
Nov 16, 2018 | 1.908 | 1.943 | 1.873 | 1.908 | 243,051 | -0.04(-1.81%) |
Nov 15, 2018 | 1.890 | 1.969 | 1.855 | 1.943 | 292,939 | +0.06(+3.27%) |
Nov 14, 2018 | 1.961 | 1.969 | 1.846 | 1.882 | 352,781 | -0.05(-2.73%) |
Nov 13, 2018 | 1.969 | 2.009 | 1.917 | 1.934 | 278,919 | -0.05(-2.66%) |
Nov 12, 2018 | 2.128 | 2.128 | 1.952 | 1.987 | 289,064 | -0.10(-4.64%) |
Nov 09, 2018 | 2.181 | 2.181 | 2.075 | 2.084 | 386,812 | -0.09(-4.05%) |
Nov 08, 2018 | 2.189 | 2.242 | 2.110 | 2.172 | 266,632 | -0.01(-0.40%) |
Nov 07, 2018 | 2.242 | 2.251 | 2.110 | 2.181 | 225,372 | -0.04(-1.59%) |
Nov 06, 2018 | 2.207 | 2.242 | 2.154 | 2.216 | 211,651 | +0.02(+0.80%) |
Nov 05, 2018 | 2.216 | 2.233 | 2.163 | 2.198 | 169,271 | -0.03(-1.19%) |
Nov 02, 2018 | 2.251 | 2.312 | 2.185 | 2.224 | 304,240 | -0.02(-0.78%) |