Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.429 | 1.470 | 1.415 | 1.415 | 1,828,216 | +0.00(+0.00%) |
Jan 30, 2019 | 1.408 | 1.433 | 1.388 | 1.415 | 1,667,693 | +0.01(+0.98%) |
Jan 29, 2019 | 1.429 | 1.436 | 1.388 | 1.401 | 1,865,953 | -0.03(-1.93%) |
Jan 28, 2019 | 1.443 | 1.457 | 1.408 | 1.429 | 1,410,843 | -0.01(-0.96%) |
Jan 25, 2019 | 1.429 | 1.477 | 1.429 | 1.443 | 702,234 | +0.01(+0.97%) |
Jan 24, 2019 | 1.436 | 1.450 | 1.415 | 1.429 | 579,511 | -0.01(-0.48%) |
Jan 23, 2019 | 1.464 | 1.484 | 1.415 | 1.436 | 1,254,309 | -0.01(-0.95%) |
Jan 22, 2019 | 1.470 | 1.505 | 1.439 | 1.450 | 1,467,626 | -0.04(-2.78%) |
Jan 18, 2019 | 1.422 | 1.505 | 1.415 | 1.491 | 3,674,711 | +0.08(+5.37%) |
Jan 17, 2019 | 1.436 | 1.484 | 1.408 | 1.415 | 1,788,032 | -0.03(-1.91%) |
Jan 16, 2019 | 1.450 | 1.505 | 1.415 | 1.443 | 2,050,395 | +0.01(+0.48%) |
Jan 15, 2019 | 1.415 | 1.457 | 1.395 | 1.436 | 1,219,375 | +0.05(+3.48%) |
Jan 14, 2019 | 1.429 | 1.457 | 1.388 | 1.388 | 1,644,979 | -0.06(-3.83%) |
Jan 11, 2019 | 1.450 | 1.460 | 1.415 | 1.443 | 789,579 | -0.01(-0.48%) |
Jan 10, 2019 | 1.457 | 1.470 | 1.395 | 1.450 | 1,120,650 | -0.04(-2.78%) |
Jan 09, 2019 | 1.553 | 1.567 | 1.470 | 1.491 | 1,266,767 | -0.02(-1.37%) |
Jan 08, 2019 | 1.588 | 1.588 | 1.505 | 1.512 | 2,213,703 | -0.05(-3.10%) |
Jan 07, 2019 | 1.533 | 1.615 | 1.519 | 1.560 | 1,939,031 | +0.03(+1.80%) |
Jan 04, 2019 | 1.443 | 1.546 | 1.443 | 1.533 | 1,671,429 | +0.12(+8.29%) |
Jan 03, 2019 | 1.436 | 1.467 | 1.395 | 1.415 | 1,349,083 | -0.04(-2.84%) |
Jan 02, 2019 | 1.367 | 1.477 | 1.367 | 1.457 | 1,729,702 | +0.08(+5.50%) |
Dec 31, 2018 | 1.367 | 1.436 | 1.360 | 1.381 | 3,148,614 | +0.01(+0.50%) |
Dec 28, 2018 | 1.415 | 1.429 | 1.360 | 1.374 | 2,352,371 | -0.03(-2.45%) |
Dec 27, 2018 | 1.415 | 1.443 | 1.353 | 1.408 | 2,248,058 | -0.03(-2.39%) |
Dec 26, 2018 | 1.408 | 1.450 | 1.353 | 1.443 | 2,404,251 | +0.04(+2.96%) |
Dec 24, 2018 | 1.401 | 1.477 | 1.395 | 1.401 | 1,231,373 | +0.00(+0.00%) |
Dec 21, 2018 | 1.443 | 1.491 | 1.401 | 1.401 | 2,524,163 | +0.01(+0.50%) |
Dec 20, 2018 | 1.491 | 1.540 | 1.374 | 1.395 | 4,001,660 | -0.12(-7.76%) |
Dec 19, 2018 | 1.519 | 1.609 | 1.491 | 1.512 | 2,366,866 | +0.01(+0.46%) |
Dec 18, 2018 | 1.574 | 1.588 | 1.470 | 1.505 | 2,027,716 | -0.08(-5.22%) |
Dec 17, 2018 | 1.712 | 1.754 | 1.560 | 1.588 | 2,947,902 | -0.14(-8.37%) |
Dec 14, 2018 | 1.719 | 1.802 | 1.719 | 1.733 | 1,411,133 | +0.00(+0.00%) |
Dec 13, 2018 | 1.836 | 1.850 | 1.726 | 1.733 | 2,565,114 | -0.11(-5.99%) |
Dec 12, 2018 | 1.892 | 1.947 | 1.823 | 1.843 | 1,442,157 | -0.05(-2.55%) |
Dec 11, 2018 | 1.926 | 1.961 | 1.851 | 1.892 | 1,203,636 | -0.01(-0.36%) |
Dec 10, 2018 | 1.885 | 1.926 | 1.802 | 1.899 | 1,808,573 | -0.01(-0.72%) |
Dec 07, 2018 | 1.947 | 1.947 | 1.871 | 1.912 | 1,446,766 | +0.00(+0.00%) |
Dec 06, 2018 | 1.940 | 1.968 | 1.802 | 1.912 | 3,341,712 | -0.06(-3.15%) |
Dec 04, 2018 | 2.085 | 2.106 | 1.954 | 1.974 | 1,863,790 | -0.11(-5.30%) |
Dec 03, 2018 | 2.071 | 2.126 | 2.037 | 2.085 | 1,507,003 | +0.05(+2.37%) |
Nov 30, 2018 | 2.168 | 2.175 | 2.009 | 2.037 | 2,964,943 | -0.17(-7.81%) |
Nov 29, 2018 | 2.251 | 2.306 | 2.175 | 2.209 | 2,097,043 | -0.04(-1.84%) |
Nov 28, 2018 | 2.106 | 2.327 | 2.092 | 2.251 | 3,806,746 | +0.13(+6.19%) |
Nov 27, 2018 | 1.933 | 2.161 | 1.933 | 2.119 | 2,167,779 | +0.17(+8.87%) |
Nov 26, 2018 | 2.002 | 2.030 | 1.871 | 1.947 | 2,549,551 | -0.07(-3.42%) |
Nov 23, 2018 | 2.009 | 2.071 | 2.002 | 2.016 | 823,329 | -0.03(-1.35%) |
Nov 21, 2018 | 2.043 | 2.043 | 2.043 | 0 | +0.06(+2.78%) | |
Nov 20, 2018 | 2.037 | 2.106 | 1.974 | 1.988 | 2,591,045 | -0.05(-2.37%) |
Nov 19, 2018 | 1.903 | 2.043 | 1.903 | 2.037 | 3,216,582 | +0.11(+5.90%) |
Nov 16, 2018 | 1.936 | 1.963 | 1.863 | 1.923 | 1,760,286 | -0.02(-1.03%) |
Nov 15, 2018 | 1.903 | 1.990 | 1.883 | 1.943 | 1,860,453 | +0.01(+0.34%) |
Nov 14, 2018 | 2.003 | 2.003 | 1.903 | 1.936 | 3,670,017 | +0.03(+1.40%) |
Nov 13, 2018 | 1.990 | 2.083 | 1.896 | 1.910 | 2,276,018 | -0.07(-3.38%) |
Nov 12, 2018 | 2.150 | 2.170 | 1.943 | 1.976 | 3,697,894 | -0.28(-12.43%) |
Nov 09, 2018 | 2.204 | 2.277 | 2.133 | 2.257 | 2,712,614 | +0.08(+3.68%) |
Nov 08, 2018 | 2.310 | 2.317 | 2.143 | 2.177 | 2,493,376 | -0.09(-4.12%) |
Nov 07, 2018 | 2.237 | 2.277 | 2.163 | 2.270 | 4,463,027 | +0.06(+2.72%) |
Nov 06, 2018 | 2.070 | 2.210 | 2.050 | 2.210 | 6,286,788 | +0.15(+7.12%) |
Nov 05, 2018 | 2.023 | 2.117 | 1.976 | 2.063 | 2,645,015 | +0.06(+3.00%) |
Nov 02, 2018 | 1.923 | 2.063 | 1.890 | 2.003 | 4,929,371 | +0.09(+4.90%) |