Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.450 | 1.500 | 1.400 | 1.490 | 182,435 | +0.04(+2.76%) |
Jan 30, 2019 | 1.370 | 1.460 | 1.360 | 1.450 | 254,293 | +0.09(+6.62%) |
Jan 29, 2019 | 1.330 | 1.400 | 1.330 | 1.360 | 169,146 | +0.03(+2.26%) |
Jan 28, 2019 | 1.400 | 1.450 | 1.310 | 1.330 | 689,398 | -0.08(-5.67%) |
Jan 25, 2019 | 1.350 | 1.440 | 1.330 | 1.410 | 524,200 | +0.06(+4.44%) |
Jan 24, 2019 | 1.360 | 1.360 | 1.280 | 1.350 | 470,306 | +0.01(+0.75%) |
Jan 23, 2019 | 1.390 | 1.430 | 1.340 | 1.340 | 264,509 | -0.04(-2.90%) |
Jan 22, 2019 | 1.510 | 1.550 | 1.360 | 1.380 | 604,926 | -0.14(-9.21%) |
Jan 18, 2019 | 1.510 | 1.540 | 1.500 | 1.520 | 233,100 | +0.01(+0.66%) |
Jan 17, 2019 | 1.520 | 1.560 | 1.480 | 1.510 | 240,541 | -0.01(-0.66%) |
Jan 16, 2019 | 1.520 | 1.580 | 1.502 | 1.520 | 184,985 | -0.02(-1.30%) |
Jan 15, 2019 | 1.550 | 1.560 | 1.480 | 1.540 | 232,240 | +0.01(+0.65%) |
Jan 14, 2019 | 1.540 | 1.560 | 1.480 | 1.530 | 204,572 | -0.02(-1.29%) |
Jan 11, 2019 | 1.560 | 1.570 | 1.510 | 1.550 | 192,900 | -0.01(-0.64%) |
Jan 10, 2019 | 1.570 | 1.620 | 1.550 | 1.560 | 125,695 | -0.03(-1.89%) |
Jan 09, 2019 | 1.650 | 1.650 | 1.580 | 1.590 | 165,344 | -0.06(-3.64%) |
Jan 08, 2019 | 1.590 | 1.660 | 1.570 | 1.650 | 210,995 | +0.08(+5.10%) |
Jan 07, 2019 | 1.570 | 1.650 | 1.540 | 1.570 | 257,147 | +0.02(+1.29%) |
Jan 04, 2019 | 1.520 | 1.590 | 1.480 | 1.550 | 195,300 | +0.03(+1.97%) |
Jan 03, 2019 | 1.590 | 1.590 | 1.450 | 1.520 | 366,165 | -0.14(-8.43%) |
Jan 02, 2019 | 1.500 | 1.720 | 1.500 | 1.660 | 298,100 | +0.14(+9.21%) |
Dec 31, 2018 | 1.450 | 1.540 | 1.440 | 1.520 | 626,000 | +0.06(+4.11%) |
Dec 28, 2018 | 1.370 | 1.490 | 1.350 | 1.460 | 706,500 | +0.10(+7.35%) |
Dec 27, 2018 | 1.400 | 1.410 | 1.278 | 1.360 | 1,261,013 | -0.04(-2.86%) |
Dec 26, 2018 | 1.420 | 1.490 | 1.390 | 1.400 | 515,275 | -0.02(-1.41%) |
Dec 24, 2018 | 1.540 | 1.540 | 1.410 | 1.420 | 285,500 | -0.09(-5.96%) |
Dec 21, 2018 | 1.660 | 1.680 | 1.510 | 1.510 | 880,400 | -0.13(-7.93%) |
Dec 20, 2018 | 1.670 | 1.730 | 1.600 | 1.640 | 315,408 | -0.03(-1.80%) |
Dec 19, 2018 | 1.700 | 1.770 | 1.650 | 1.670 | 283,180 | -0.04(-2.34%) |
Dec 18, 2018 | 1.760 | 1.780 | 1.660 | 1.710 | 448,700 | -0.02(-1.16%) |
Dec 17, 2018 | 1.750 | 1.830 | 1.720 | 1.730 | 303,613 | -0.02(-1.14%) |
Dec 14, 2018 | 1.720 | 1.790 | 1.710 | 1.750 | 240,800 | +0.03(+1.74%) |
Dec 13, 2018 | 1.800 | 1.810 | 1.700 | 1.720 | 437,475 | -0.08(-4.44%) |
Dec 12, 2018 | 1.740 | 1.840 | 1.730 | 1.800 | 290,276 | +0.07(+4.05%) |
Dec 11, 2018 | 1.810 | 1.840 | 1.720 | 1.730 | 193,435 | -0.06(-3.35%) |
Dec 10, 2018 | 1.820 | 1.840 | 1.735 | 1.790 | 449,933 | -0.04(-2.19%) |
Dec 07, 2018 | 1.850 | 1.870 | 1.760 | 1.830 | 293,100 | -0.01(-0.54%) |
Dec 06, 2018 | 1.870 | 1.900 | 1.800 | 1.840 | 378,579 | -0.02(-1.08%) |
Dec 04, 2018 | 1.890 | 2.000 | 1.860 | 1.860 | 341,800 | -0.04(-2.11%) |
Dec 03, 2018 | 1.910 | 1.960 | 1.850 | 1.900 | 254,911 | +0.01(+0.53%) |
Nov 30, 2018 | 1.970 | 2.000 | 1.860 | 1.890 | 361,100 | -0.08(-4.06%) |
Nov 29, 2018 | 1.890 | 2.000 | 1.860 | 1.970 | 289,160 | +0.07(+3.68%) |
Nov 28, 2018 | 1.870 | 1.950 | 1.820 | 1.900 | 316,844 | +0.05(+2.70%) |
Nov 27, 2018 | 1.930 | 1.930 | 1.830 | 1.850 | 266,797 | -0.08(-4.15%) |
Nov 26, 2018 | 1.960 | 1.970 | 1.900 | 1.930 | 240,346 | -0.01(-0.52%) |
Nov 23, 2018 | 1.960 | 2.050 | 1.930 | 1.940 | 193,400 | -0.01(-0.51%) |
Nov 21, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.09(+4.84%) | |
Nov 20, 2018 | 1.850 | 1.880 | 1.800 | 1.860 | 266,972 | -0.02(-1.06%) |
Nov 19, 2018 | 1.890 | 1.930 | 1.850 | 1.880 | 281,056 | +0.00(+0.00%) |
Nov 16, 2018 | 2.050 | 2.120 | 1.830 | 1.880 | 825,100 | -0.21(-10.05%) |
Nov 15, 2018 | 1.940 | 2.200 | 1.900 | 2.090 | 1,328,368 | +0.23(+12.37%) |
Nov 14, 2018 | 1.990 | 2.050 | 1.840 | 1.860 | 556,835 | -0.06(-3.12%) |
Nov 13, 2018 | 2.010 | 2.090 | 1.900 | 1.920 | 426,248 | -0.06(-3.03%) |
Nov 12, 2018 | 2.080 | 2.080 | 1.920 | 1.980 | 329,415 | -0.10(-4.81%) |
Nov 09, 2018 | 2.120 | 2.160 | 2.010 | 2.080 | 279,200 | -0.07(-3.26%) |
Nov 08, 2018 | 2.130 | 2.200 | 2.100 | 2.150 | 379,116 | -0.01(-0.46%) |
Nov 07, 2018 | 2.160 | 2.190 | 2.110 | 2.160 | 366,300 | +0.02(+0.93%) |
Nov 06, 2018 | 2.170 | 2.210 | 2.110 | 2.140 | 377,572 | +0.00(+0.00%) |
Nov 05, 2018 | 2.160 | 2.220 | 2.101 | 2.140 | 524,559 | +0.02(+0.94%) |
Nov 02, 2018 | 2.330 | 2.480 | 2.090 | 2.120 | 1,707,500 | -0.15(-6.61%) |