Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.460 | 1.550 | 1.430 | 1.530 | 102,151 | +0.08(+5.52%) |
Jan 30, 2019 | 1.410 | 1.450 | 1.400 | 1.450 | 80,805 | +0.06(+4.32%) |
Jan 29, 2019 | 1.370 | 1.420 | 1.360 | 1.390 | 60,627 | +0.01(+0.72%) |
Jan 28, 2019 | 1.440 | 1.440 | 1.320 | 1.380 | 115,608 | -0.04(-2.82%) |
Jan 25, 2019 | 1.390 | 1.480 | 1.380 | 1.420 | 107,300 | +0.05(+3.65%) |
Jan 24, 2019 | 1.380 | 1.400 | 1.350 | 1.370 | 37,749 | +0.01(+0.74%) |
Jan 23, 2019 | 1.320 | 1.400 | 1.320 | 1.360 | 72,769 | +0.05(+3.82%) |
Jan 22, 2019 | 1.360 | 1.370 | 1.281 | 1.310 | 143,233 | -0.05(-3.68%) |
Jan 18, 2019 | 1.360 | 1.410 | 1.340 | 1.360 | 130,800 | +0.00(+0.00%) |
Jan 17, 2019 | 1.380 | 1.400 | 1.310 | 1.360 | 142,656 | -0.02(-1.45%) |
Jan 16, 2019 | 1.390 | 1.400 | 1.350 | 1.380 | 79,793 | -0.01(-0.72%) |
Jan 15, 2019 | 1.380 | 1.400 | 1.360 | 1.390 | 93,692 | +0.04(+2.96%) |
Jan 14, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 115,208 | -0.09(-6.25%) |
Jan 11, 2019 | 1.480 | 1.510 | 1.400 | 1.440 | 110,100 | -0.06(-4.00%) |
Jan 10, 2019 | 1.480 | 1.520 | 1.470 | 1.500 | 57,685 | +0.02(+1.35%) |
Jan 09, 2019 | 1.530 | 1.530 | 1.470 | 1.480 | 73,857 | -0.03(-1.99%) |
Jan 08, 2019 | 1.520 | 1.540 | 1.480 | 1.510 | 45,346 | +0.00(+0.00%) |
Jan 07, 2019 | 1.490 | 1.520 | 1.460 | 1.510 | 122,802 | +0.02(+1.34%) |
Jan 04, 2019 | 1.460 | 1.540 | 1.430 | 1.490 | 138,300 | +0.05(+3.47%) |
Jan 03, 2019 | 1.490 | 1.490 | 1.430 | 1.440 | 115,480 | -0.05(-3.36%) |
Jan 02, 2019 | 1.470 | 1.500 | 1.450 | 1.490 | 61,307 | +0.02(+1.36%) |
Dec 31, 2018 | 1.450 | 1.550 | 1.420 | 1.470 | 267,300 | +0.02(+1.38%) |
Dec 28, 2018 | 1.500 | 1.540 | 1.400 | 1.450 | 215,500 | -0.05(-3.33%) |
Dec 27, 2018 | 1.600 | 1.630 | 1.460 | 1.500 | 216,201 | -0.10(-6.25%) |
Dec 26, 2018 | 1.520 | 1.700 | 1.500 | 1.600 | 294,144 | +0.06(+3.90%) |
Dec 24, 2018 | 1.620 | 1.620 | 1.470 | 1.540 | 170,100 | -0.08(-4.94%) |
Dec 21, 2018 | 1.500 | 1.620 | 1.410 | 1.620 | 504,400 | +0.11(+7.28%) |
Dec 20, 2018 | 1.440 | 1.510 | 1.350 | 1.510 | 343,322 | +0.08(+5.59%) |
Dec 19, 2018 | 1.270 | 1.450 | 1.270 | 1.430 | 346,500 | +0.16(+12.60%) |
Dec 18, 2018 | 1.190 | 1.300 | 1.180 | 1.270 | 164,240 | +0.08(+6.72%) |
Dec 17, 2018 | 1.230 | 1.270 | 1.150 | 1.190 | 214,265 | -0.01(-0.83%) |
Dec 14, 2018 | 1.200 | 1.290 | 1.170 | 1.200 | 149,500 | +0.00(+0.00%) |
Dec 13, 2018 | 1.240 | 1.320 | 1.180 | 1.200 | 188,094 | -0.04(-3.23%) |
Dec 12, 2018 | 1.210 | 1.350 | 1.200 | 1.240 | 193,479 | +0.04(+3.77%) |
Dec 11, 2018 | 1.100 | 1.220 | 1.100 | 1.195 | 161,823 | +0.03(+2.14%) |
Dec 10, 2018 | 1.320 | 1.340 | 1.150 | 1.170 | 609,443 | -0.16(-12.03%) |
Dec 07, 2018 | 1.370 | 1.390 | 1.330 | 1.330 | 65,400 | -0.04(-2.92%) |
Dec 06, 2018 | 1.300 | 1.430 | 1.300 | 1.370 | 124,186 | +0.02(+1.48%) |
Dec 04, 2018 | 1.440 | 1.530 | 1.330 | 1.350 | 265,800 | -0.12(-8.16%) |
Dec 03, 2018 | 1.490 | 1.570 | 1.450 | 1.470 | 208,912 | -0.05(-3.29%) |
Nov 30, 2018 | 1.540 | 1.600 | 1.500 | 1.520 | 81,600 | -0.01(-0.65%) |
Nov 29, 2018 | 1.490 | 1.600 | 1.490 | 1.530 | 47,628 | +0.03(+2.00%) |
Nov 28, 2018 | 1.500 | 1.550 | 1.460 | 1.500 | 113,829 | +0.01(+0.67%) |
Nov 27, 2018 | 1.450 | 1.520 | 1.440 | 1.490 | 52,645 | +0.02(+1.36%) |
Nov 26, 2018 | 1.510 | 1.550 | 1.430 | 1.470 | 104,464 | -0.07(-4.55%) |
Nov 23, 2018 | 1.500 | 1.550 | 1.450 | 1.540 | 84,400 | +0.04(+2.67%) |
Nov 21, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.08(+5.63%) | |
Nov 20, 2018 | 1.410 | 1.500 | 1.330 | 1.420 | 154,181 | +0.01(+0.71%) |
Nov 19, 2018 | 1.460 | 1.540 | 1.410 | 1.410 | 135,106 | -0.04(-2.76%) |
Nov 16, 2018 | 1.410 | 1.460 | 1.380 | 1.450 | 121,100 | +0.02(+1.40%) |
Nov 15, 2018 | 1.480 | 1.480 | 1.370 | 1.430 | 150,682 | -0.05(-3.38%) |
Nov 14, 2018 | 1.400 | 1.529 | 1.400 | 1.480 | 179,530 | +0.03(+2.07%) |
Nov 13, 2018 | 1.480 | 1.580 | 1.450 | 1.450 | 93,512 | +0.00(+0.00%) |
Nov 12, 2018 | 1.560 | 1.570 | 1.450 | 1.450 | 63,424 | -0.09(-5.84%) |
Nov 09, 2018 | 1.600 | 1.670 | 1.500 | 1.540 | 90,600 | -0.06(-3.75%) |
Nov 08, 2018 | 1.620 | 1.680 | 1.550 | 1.600 | 104,093 | -0.02(-1.23%) |
Nov 07, 2018 | 1.620 | 1.670 | 1.550 | 1.620 | 98,327 | +0.01(+0.62%) |
Nov 06, 2018 | 1.630 | 1.655 | 1.546 | 1.610 | 99,294 | -0.02(-1.23%) |
Nov 05, 2018 | 1.750 | 1.750 | 1.600 | 1.630 | 80,768 | -0.03(-1.81%) |
Nov 02, 2018 | 1.550 | 1.680 | 1.480 | 1.660 | 126,000 | +0.11(+7.10%) |