Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.870 | 1.890 | 1.790 | 1.850 | 110,838 | -0.01(-0.54%) |
Jan 30, 2019 | 1.790 | 1.880 | 1.771 | 1.860 | 59,221 | +0.06(+3.33%) |
Jan 29, 2019 | 1.870 | 1.870 | 1.760 | 1.800 | 91,271 | -0.03(-1.64%) |
Jan 28, 2019 | 1.840 | 1.860 | 1.800 | 1.830 | 68,965 | +0.01(+0.55%) |
Jan 25, 2019 | 1.770 | 1.850 | 1.770 | 1.820 | 99,500 | +0.06(+3.41%) |
Jan 24, 2019 | 1.750 | 1.819 | 1.750 | 1.760 | 61,029 | +0.00(+0.00%) |
Jan 23, 2019 | 1.710 | 1.800 | 1.710 | 1.760 | 109,046 | +0.04(+2.33%) |
Jan 22, 2019 | 1.840 | 1.840 | 1.720 | 1.720 | 207,139 | -0.10(-5.49%) |
Jan 18, 2019 | 1.870 | 1.900 | 1.810 | 1.820 | 115,900 | -0.02(-1.09%) |
Jan 17, 2019 | 1.820 | 1.890 | 1.800 | 1.840 | 95,377 | +0.00(+0.00%) |
Jan 16, 2019 | 1.810 | 1.960 | 1.760 | 1.840 | 201,390 | +0.01(+0.55%) |
Jan 15, 2019 | 1.950 | 1.960 | 1.780 | 1.830 | 262,205 | -0.12(-6.15%) |
Jan 14, 2019 | 1.980 | 2.050 | 1.950 | 1.950 | 125,253 | -0.06(-2.99%) |
Jan 11, 2019 | 2.040 | 2.050 | 1.950 | 2.010 | 145,700 | -0.02(-0.99%) |
Jan 10, 2019 | 2.040 | 2.050 | 1.990 | 2.030 | 72,464 | -0.01(-0.49%) |
Jan 09, 2019 | 2.020 | 2.080 | 1.993 | 2.040 | 128,635 | +0.03(+1.49%) |
Jan 08, 2019 | 2.100 | 2.178 | 1.920 | 2.010 | 346,873 | -0.02(-0.99%) |
Jan 07, 2019 | 1.870 | 2.100 | 1.840 | 2.030 | 351,635 | +0.20(+10.93%) |
Jan 04, 2019 | 1.850 | 1.900 | 1.780 | 1.830 | 252,200 | +0.10(+5.78%) |
Jan 03, 2019 | 1.670 | 1.790 | 1.631 | 1.730 | 248,257 | +0.05(+2.98%) |
Jan 02, 2019 | 1.480 | 1.967 | 1.480 | 1.680 | 529,484 | +0.12(+7.69%) |
Dec 31, 2018 | 1.550 | 1.630 | 1.500 | 1.560 | 335,200 | +0.04(+2.63%) |
Dec 28, 2018 | 1.260 | 1.570 | 1.260 | 1.520 | 594,800 | +0.27(+21.60%) |
Dec 27, 2018 | 1.310 | 1.350 | 1.250 | 1.250 | 531,198 | -0.09(-6.72%) |
Dec 26, 2018 | 1.480 | 1.530 | 1.250 | 1.340 | 809,685 | -0.01(-0.74%) |
Dec 24, 2018 | 1.410 | 1.450 | 1.340 | 1.350 | 394,500 | -0.06(-4.26%) |
Dec 21, 2018 | 1.510 | 1.570 | 1.400 | 1.410 | 527,800 | -0.10(-6.62%) |
Dec 20, 2018 | 1.600 | 1.650 | 1.510 | 1.510 | 859,926 | -0.21(-12.21%) |
Dec 19, 2018 | 1.770 | 1.880 | 1.700 | 1.720 | 417,428 | -0.09(-4.97%) |
Dec 18, 2018 | 1.890 | 1.950 | 1.770 | 1.810 | 278,607 | -0.09(-4.74%) |
Dec 17, 2018 | 1.980 | 2.010 | 1.880 | 1.900 | 384,786 | -0.11(-5.47%) |
Dec 14, 2018 | 2.030 | 2.070 | 1.980 | 2.010 | 279,800 | -0.03(-1.47%) |
Dec 13, 2018 | 2.070 | 2.123 | 2.010 | 2.040 | 248,086 | -0.08(-3.77%) |
Dec 12, 2018 | 2.110 | 2.190 | 2.110 | 2.120 | 144,010 | +0.00(+0.00%) |
Dec 11, 2018 | 2.120 | 2.215 | 2.090 | 2.120 | 155,656 | +0.02(+0.95%) |
Dec 10, 2018 | 2.130 | 2.180 | 2.050 | 2.100 | 198,939 | -0.05(-2.33%) |
Dec 07, 2018 | 2.210 | 2.250 | 2.150 | 2.150 | 206,700 | -0.06(-2.71%) |
Dec 06, 2018 | 2.180 | 2.250 | 2.180 | 2.210 | 94,395 | +0.00(+0.23%) |
Dec 04, 2018 | 2.250 | 2.315 | 2.180 | 2.205 | 205,900 | -0.07(-3.29%) |
Dec 03, 2018 | 2.380 | 2.380 | 2.200 | 2.280 | 144,646 | -0.01(-0.44%) |
Nov 30, 2018 | 2.340 | 2.415 | 2.290 | 2.290 | 110,300 | -0.04(-1.72%) |
Nov 29, 2018 | 2.360 | 2.390 | 2.270 | 2.330 | 80,964 | -0.02(-0.85%) |
Nov 28, 2018 | 2.300 | 2.370 | 2.260 | 2.350 | 123,044 | +0.10(+4.44%) |
Nov 27, 2018 | 2.420 | 2.460 | 2.220 | 2.250 | 131,694 | -0.17(-7.02%) |
Nov 26, 2018 | 2.360 | 2.440 | 2.280 | 2.420 | 125,660 | +0.07(+2.98%) |
Nov 23, 2018 | 2.280 | 2.360 | 2.260 | 2.350 | 75,900 | +0.05(+2.17%) |
Nov 21, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.14(+6.48%) | |
Nov 20, 2018 | 2.280 | 2.300 | 2.100 | 2.160 | 385,205 | -0.16(-6.90%) |
Nov 19, 2018 | 2.400 | 2.450 | 2.300 | 2.320 | 126,296 | -0.11(-4.53%) |
Nov 16, 2018 | 2.380 | 2.440 | 2.330 | 2.430 | 207,500 | +0.04(+1.67%) |
Nov 15, 2018 | 2.410 | 2.432 | 2.350 | 2.390 | 88,682 | -0.04(-1.65%) |
Nov 14, 2018 | 2.470 | 2.490 | 2.300 | 2.430 | 249,972 | -0.01(-0.41%) |
Nov 13, 2018 | 2.530 | 2.560 | 2.430 | 2.440 | 129,607 | -0.08(-3.17%) |
Nov 12, 2018 | 2.700 | 2.750 | 2.520 | 2.520 | 236,920 | -0.09(-3.45%) |
Nov 09, 2018 | 2.500 | 2.630 | 2.500 | 2.610 | 159,500 | +0.04(+1.56%) |
Nov 08, 2018 | 2.540 | 2.600 | 2.520 | 2.570 | 150,162 | +0.04(+1.58%) |
Nov 07, 2018 | 2.460 | 2.600 | 2.450 | 2.530 | 176,274 | +0.05(+2.22%) |
Nov 06, 2018 | 2.420 | 2.520 | 2.410 | 2.475 | 99,236 | +0.06(+2.27%) |
Nov 05, 2018 | 2.520 | 2.585 | 2.410 | 2.420 | 161,081 | -0.13(-5.10%) |
Nov 02, 2018 | 2.510 | 2.580 | 2.480 | 2.550 | 108,700 | +0.03(+1.19%) |