Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.010 | 2.010 | 1.910 | 1.970 | 87,146 | -0.02(-1.01%) |
Jan 30, 2019 | 1.890 | 1.990 | 1.840 | 1.990 | 114,091 | +0.12(+6.42%) |
Jan 29, 2019 | 1.850 | 1.890 | 1.740 | 1.870 | 119,336 | +0.01(+0.54%) |
Jan 28, 2019 | 1.780 | 1.890 | 1.710 | 1.860 | 119,895 | +0.14(+8.14%) |
Jan 25, 2019 | 1.700 | 1.790 | 1.680 | 1.720 | 107,430 | +0.03(+1.78%) |
Jan 24, 2019 | 1.760 | 1.760 | 1.680 | 1.690 | 76,642 | -0.11(-6.11%) |
Jan 23, 2019 | 1.920 | 1.920 | 1.720 | 1.800 | 74,473 | -0.08(-4.26%) |
Jan 22, 2019 | 1.970 | 2.000 | 1.820 | 1.880 | 65,950 | -0.10(-5.05%) |
Jan 21, 2019 | 1.940 | 2.000 | 1.900 | 1.980 | 34,218 | +0.08(+4.21%) |
Jan 18, 2019 | 2.140 | 2.170 | 1.900 | 1.900 | 135,084 | -0.21(-9.95%) |
Jan 17, 2019 | 2.020 | 2.170 | 1.960 | 2.110 | 430,296 | +0.15(+7.65%) |
Jan 16, 2019 | 1.880 | 2.030 | 1.880 | 1.960 | 223,875 | +0.14(+7.69%) |
Jan 15, 2019 | 1.980 | 2.250 | 1.820 | 1.820 | 706,277 | +0.14(+8.33%) |
Jan 14, 2019 | 1.700 | 1.790 | 1.660 | 1.680 | 134,081 | -0.02(-1.18%) |
Jan 11, 2019 | 1.600 | 1.700 | 1.580 | 1.700 | 82,039 | +0.11(+6.92%) |
Jan 10, 2019 | 1.710 | 1.710 | 1.440 | 1.590 | 171,415 | +0.00(+0.00%) |
Jan 09, 2019 | 1.400 | 1.610 | 1.360 | 1.590 | 279,067 | +0.25(+18.66%) |
Jan 08, 2019 | 1.290 | 1.350 | 1.280 | 1.340 | 73,533 | +0.02(+1.52%) |
Jan 07, 2019 | 1.380 | 1.380 | 1.250 | 1.320 | 116,094 | +0.02(+1.54%) |
Jan 04, 2019 | 1.400 | 1.400 | 1.260 | 1.300 | 137,552 | -0.06(-4.41%) |
Jan 03, 2019 | 1.290 | 1.400 | 1.270 | 1.360 | 57,283 | +0.08(+6.25%) |
Jan 02, 2019 | 1.210 | 1.310 | 1.210 | 1.280 | 86,348 | +0.04(+3.23%) |
Dec 31, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.09(-6.77%) | |
Dec 28, 2018 | 1.200 | 1.390 | 1.170 | 1.330 | 157,364 | +0.15(+12.71%) |
Dec 27, 2018 | 1.220 | 1.300 | 1.150 | 1.180 | 123,087 | +0.09(+8.26%) |
Dec 24, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.06(-5.22%) | |
Dec 21, 2018 | 1.450 | 1.450 | 1.030 | 1.150 | 242,695 | -0.21(-15.44%) |
Dec 20, 2018 | 1.440 | 1.440 | 1.350 | 1.360 | 44,850 | -0.04(-2.86%) |
Dec 19, 2018 | 1.400 | 1.490 | 1.380 | 1.400 | 82,323 | +0.02(+1.45%) |
Dec 18, 2018 | 1.400 | 1.460 | 1.380 | 1.380 | 65,644 | -0.05(-3.50%) |
Dec 17, 2018 | 1.450 | 1.450 | 1.320 | 1.430 | 85,621 | +0.00(+0.00%) |
Dec 14, 2018 | 1.440 | 1.510 | 1.430 | 1.430 | 42,241 | +0.03(+2.14%) |
Dec 13, 2018 | 1.480 | 1.590 | 1.400 | 1.400 | 44,775 | -0.05(-3.45%) |
Dec 12, 2018 | 1.500 | 1.620 | 1.450 | 1.450 | 36,283 | -0.03(-2.03%) |
Dec 11, 2018 | 1.690 | 1.690 | 1.460 | 1.480 | 102,886 | -0.15(-9.20%) |
Dec 10, 2018 | 1.490 | 1.670 | 1.490 | 1.630 | 65,778 | +0.07(+4.49%) |
Dec 07, 2018 | 1.500 | 1.670 | 1.300 | 1.560 | 105,431 | +0.31(+24.80%) |
Dec 06, 2018 | 1.400 | 1.400 | 1.250 | 1.250 | 78,433 | -0.01(-0.79%) |
Dec 05, 2018 | 1.370 | 1.450 | 1.130 | 1.260 | 60,369 | -0.14(-10.00%) |
Dec 04, 2018 | 1.540 | 1.540 | 1.370 | 1.400 | 69,962 | -0.18(-11.39%) |
Dec 03, 2018 | 1.510 | 1.600 | 1.420 | 1.580 | 63,097 | +0.06(+3.95%) |
Nov 30, 2018 | 1.520 | 1.560 | 1.450 | 1.520 | 75,300 | +0.05(+3.40%) |
Nov 29, 2018 | 1.380 | 1.550 | 1.370 | 1.470 | 85,412 | +0.08(+5.76%) |
Nov 28, 2018 | 1.370 | 1.430 | 1.300 | 1.390 | 81,391 | -0.01(-0.71%) |
Nov 27, 2018 | 1.610 | 1.610 | 1.330 | 1.400 | 319,960 | -0.16(-10.26%) |
Nov 26, 2018 | 1.660 | 1.760 | 1.550 | 1.560 | 96,264 | -0.01(-0.64%) |
Nov 23, 2018 | 1.570 | 1.650 | 1.560 | 1.570 | 56,900 | +0.02(+1.29%) |
Nov 22, 2018 | 1.660 | 1.660 | 1.510 | 1.550 | 18,371 | -0.10(-6.06%) |
Nov 21, 2018 | 1.630 | 1.690 | 1.600 | 1.650 | 49,621 | +0.02(+1.23%) |
Nov 20, 2018 | 1.620 | 1.700 | 1.560 | 1.630 | 53,725 | -0.04(-2.40%) |
Nov 19, 2018 | 1.800 | 1.800 | 1.640 | 1.670 | 174,143 | -0.18(-9.73%) |
Nov 16, 2018 | 1.850 | 1.890 | 1.700 | 1.850 | 122,700 | +0.15(+8.82%) |
Nov 15, 2018 | 1.670 | 1.780 | 1.590 | 1.700 | 58,931 | +0.09(+5.59%) |
Nov 14, 2018 | 1.730 | 1.790 | 1.580 | 1.610 | 166,791 | -0.09(-5.29%) |
Nov 13, 2018 | 1.830 | 1.880 | 1.700 | 1.700 | 36,055 | -0.12(-6.59%) |
Nov 12, 2018 | 1.930 | 1.940 | 1.820 | 1.820 | 65,970 | -0.03(-1.62%) |
Nov 09, 2018 | 1.850 | 1.890 | 1.770 | 1.850 | 33,200 | -0.10(-5.13%) |
Nov 08, 2018 | 2.050 | 2.060 | 1.880 | 1.950 | 57,552 | -0.09(-4.41%) |
Nov 07, 2018 | 2.170 | 2.220 | 1.990 | 2.040 | 100,360 | -0.06(-2.86%) |
Nov 06, 2018 | 1.810 | 2.200 | 1.810 | 2.100 | 188,023 | +0.10(+5.00%) |
Nov 05, 2018 | 1.930 | 2.000 | 1.750 | 2.000 | 80,051 | +0.08(+4.17%) |
Nov 02, 2018 | 1.920 | 1.930 | 1.750 | 1.920 | 74,100 | +0.18(+10.34%) |