Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.425 | 1.466 | 1.411 | 1.411 | 1,833,684 | +0.00(+0.00%) |
Jan 30, 2019 | 1.404 | 1.428 | 1.383 | 1.411 | 1,672,681 | +0.01(+0.98%) |
Jan 29, 2019 | 1.425 | 1.432 | 1.383 | 1.397 | 1,871,533 | -0.03(-1.93%) |
Jan 28, 2019 | 1.439 | 1.452 | 1.404 | 1.425 | 1,415,062 | -0.01(-0.96%) |
Jan 25, 2019 | 1.425 | 1.473 | 1.425 | 1.439 | 704,335 | +0.01(+0.97%) |
Jan 24, 2019 | 1.432 | 1.445 | 1.411 | 1.425 | 581,244 | -0.01(-0.48%) |
Jan 23, 2019 | 1.459 | 1.480 | 1.411 | 1.432 | 1,258,060 | -0.01(-0.95%) |
Jan 22, 2019 | 1.466 | 1.501 | 1.435 | 1.445 | 1,472,015 | -0.04(-2.78%) |
Jan 18, 2019 | 1.418 | 1.501 | 1.411 | 1.487 | 3,685,700 | +0.08(+5.37%) |
Jan 17, 2019 | 1.432 | 1.480 | 1.404 | 1.411 | 1,793,379 | -0.03(-1.91%) |
Jan 16, 2019 | 1.445 | 1.501 | 1.411 | 1.439 | 2,056,527 | +0.01(+0.48%) |
Jan 15, 2019 | 1.411 | 1.452 | 1.390 | 1.432 | 1,223,022 | +0.05(+3.48%) |
Jan 14, 2019 | 1.425 | 1.452 | 1.383 | 1.383 | 1,649,899 | -0.06(-3.83%) |
Jan 11, 2019 | 1.445 | 1.456 | 1.411 | 1.439 | 791,941 | -0.01(-0.48%) |
Jan 10, 2019 | 1.452 | 1.466 | 1.390 | 1.445 | 1,124,001 | -0.04(-2.78%) |
Jan 09, 2019 | 1.549 | 1.562 | 1.466 | 1.487 | 1,270,556 | -0.02(-1.37%) |
Jan 08, 2019 | 1.583 | 1.583 | 1.501 | 1.507 | 2,220,323 | -0.05(-3.10%) |
Jan 07, 2019 | 1.528 | 1.611 | 1.514 | 1.556 | 1,944,830 | +0.03(+1.80%) |
Jan 04, 2019 | 1.439 | 1.542 | 1.439 | 1.528 | 1,676,427 | +0.12(+8.29%) |
Jan 03, 2019 | 1.432 | 1.463 | 1.390 | 1.411 | 1,353,118 | -0.04(-2.84%) |
Jan 02, 2019 | 1.363 | 1.473 | 1.363 | 1.452 | 1,734,875 | +0.08(+5.50%) |
Dec 31, 2018 | 1.363 | 1.432 | 1.356 | 1.377 | 3,158,030 | +0.01(+0.50%) |
Dec 28, 2018 | 1.411 | 1.425 | 1.356 | 1.370 | 2,359,406 | -0.03(-2.45%) |
Dec 27, 2018 | 1.411 | 1.439 | 1.349 | 1.404 | 2,254,781 | -0.03(-2.39%) |
Dec 26, 2018 | 1.404 | 1.445 | 1.349 | 1.439 | 2,411,441 | +0.04(+2.96%) |
Dec 24, 2018 | 1.397 | 1.473 | 1.390 | 1.397 | 1,235,056 | +0.00(+0.00%) |
Dec 21, 2018 | 1.439 | 1.487 | 1.397 | 1.397 | 2,531,712 | +0.01(+0.50%) |
Dec 20, 2018 | 1.487 | 1.535 | 1.370 | 1.390 | 4,013,627 | -0.12(-7.76%) |
Dec 19, 2018 | 1.514 | 1.604 | 1.487 | 1.507 | 2,373,944 | +0.01(+0.46%) |
Dec 18, 2018 | 1.569 | 1.583 | 1.466 | 1.501 | 2,033,780 | -0.08(-5.22%) |
Dec 17, 2018 | 1.707 | 1.748 | 1.556 | 1.583 | 2,956,718 | -0.14(-8.37%) |
Dec 14, 2018 | 1.714 | 1.796 | 1.714 | 1.728 | 1,415,353 | +0.00(+0.00%) |
Dec 13, 2018 | 1.831 | 1.845 | 1.721 | 1.728 | 2,572,785 | -0.11(-5.99%) |
Dec 12, 2018 | 1.886 | 1.941 | 1.817 | 1.838 | 1,446,470 | -0.05(-2.56%) |
Dec 11, 2018 | 1.920 | 1.955 | 1.846 | 1.886 | 1,207,235 | -0.01(-0.36%) |
Dec 10, 2018 | 1.879 | 1.920 | 1.796 | 1.893 | 1,813,982 | -0.01(-0.72%) |
Dec 07, 2018 | 1.941 | 1.941 | 1.865 | 1.907 | 1,451,092 | +0.00(+0.00%) |
Dec 06, 2018 | 1.934 | 1.962 | 1.796 | 1.907 | 3,351,706 | -0.06(-3.15%) |
Dec 04, 2018 | 2.079 | 2.099 | 1.948 | 1.969 | 1,869,364 | -0.11(-5.30%) |
Dec 03, 2018 | 2.065 | 2.120 | 2.031 | 2.079 | 1,511,510 | +0.05(+2.37%) |
Nov 30, 2018 | 2.161 | 2.168 | 2.003 | 2.031 | 2,973,810 | -0.17(-7.81%) |
Nov 29, 2018 | 2.244 | 2.299 | 2.168 | 2.203 | 2,103,314 | -0.04(-1.84%) |
Nov 28, 2018 | 2.099 | 2.320 | 2.086 | 2.244 | 3,818,131 | +0.13(+6.19%) |
Nov 27, 2018 | 1.927 | 2.154 | 1.927 | 2.113 | 2,174,262 | +0.17(+8.87%) |
Nov 26, 2018 | 1.996 | 2.024 | 1.865 | 1.941 | 2,557,176 | -0.07(-3.42%) |
Nov 23, 2018 | 2.003 | 2.065 | 1.996 | 2.010 | 825,792 | -0.03(-1.35%) |
Nov 21, 2018 | 2.037 | 2.037 | 2.037 | 0 | +0.06(+2.78%) | |
Nov 20, 2018 | 2.031 | 2.099 | 1.969 | 1.982 | 2,598,794 | -0.05(-2.37%) |
Nov 19, 2018 | 1.897 | 2.037 | 1.897 | 2.031 | 3,226,202 | +0.11(+5.90%) |
Nov 16, 2018 | 1.931 | 1.957 | 1.857 | 1.917 | 1,765,550 | -0.02(-1.03%) |
Nov 15, 2018 | 1.897 | 1.984 | 1.877 | 1.937 | 1,866,017 | +0.01(+0.34%) |
Nov 14, 2018 | 1.997 | 1.997 | 1.897 | 1.931 | 3,680,992 | +0.03(+1.40%) |
Nov 13, 2018 | 1.984 | 2.077 | 1.891 | 1.904 | 2,282,825 | -0.07(-3.38%) |
Nov 12, 2018 | 2.144 | 2.164 | 1.937 | 1.971 | 3,708,952 | -0.28(-12.43%) |
Nov 09, 2018 | 2.197 | 2.270 | 2.127 | 2.250 | 2,720,726 | +0.08(+3.68%) |
Nov 08, 2018 | 2.303 | 2.310 | 2.137 | 2.170 | 2,500,833 | -0.09(-4.12%) |
Nov 07, 2018 | 2.230 | 2.270 | 2.157 | 2.264 | 4,476,374 | +0.06(+2.72%) |
Nov 06, 2018 | 2.064 | 2.204 | 2.044 | 2.204 | 6,305,588 | +0.15(+7.12%) |
Nov 05, 2018 | 2.017 | 2.110 | 1.971 | 2.057 | 2,652,925 | +0.06(+3.00%) |
Nov 02, 2018 | 1.917 | 2.057 | 1.884 | 1.997 | 4,944,112 | +0.09(+4.89%) |