Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.510 | 1.650 | 1.510 | 1.560 | 358,113 | +0.06(+4.00%) |
Jan 30, 2019 | 1.430 | 1.520 | 1.410 | 1.500 | 126,028 | +0.08(+5.63%) |
Jan 29, 2019 | 1.470 | 1.474 | 1.410 | 1.420 | 212,418 | -0.06(-4.05%) |
Jan 28, 2019 | 1.510 | 1.580 | 1.470 | 1.480 | 159,734 | -0.05(-3.27%) |
Jan 25, 2019 | 1.530 | 1.590 | 1.490 | 1.530 | 210,200 | +0.02(+1.32%) |
Jan 24, 2019 | 1.400 | 1.550 | 1.390 | 1.510 | 383,476 | +0.11(+7.86%) |
Jan 23, 2019 | 1.440 | 1.440 | 1.350 | 1.400 | 214,114 | -0.01(-0.71%) |
Jan 22, 2019 | 1.420 | 1.440 | 1.400 | 1.410 | 150,308 | -0.01(-0.70%) |
Jan 18, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 202,000 | +0.02(+1.43%) |
Jan 17, 2019 | 1.450 | 1.490 | 1.380 | 1.400 | 403,417 | +0.00(+0.00%) |
Jan 16, 2019 | 1.370 | 1.460 | 1.330 | 1.400 | 274,431 | +0.03(+2.19%) |
Jan 15, 2019 | 1.450 | 1.510 | 1.343 | 1.370 | 568,062 | -0.08(-5.52%) |
Jan 14, 2019 | 1.530 | 1.580 | 1.450 | 1.450 | 151,589 | -0.09(-5.84%) |
Jan 11, 2019 | 1.490 | 1.570 | 1.460 | 1.540 | 190,800 | +0.06(+4.05%) |
Jan 10, 2019 | 1.490 | 1.560 | 1.480 | 1.480 | 101,238 | -0.03(-1.99%) |
Jan 09, 2019 | 1.520 | 1.560 | 1.490 | 1.510 | 118,501 | -0.01(-0.66%) |
Jan 08, 2019 | 1.670 | 1.690 | 1.500 | 1.520 | 193,465 | -0.13(-7.88%) |
Jan 07, 2019 | 1.500 | 1.700 | 1.500 | 1.650 | 343,817 | +0.15(+10.00%) |
Jan 04, 2019 | 1.320 | 1.510 | 1.320 | 1.500 | 210,200 | +0.19(+14.50%) |
Jan 03, 2019 | 1.320 | 1.330 | 1.220 | 1.310 | 412,367 | -0.02(-1.50%) |
Jan 02, 2019 | 1.280 | 1.420 | 1.278 | 1.330 | 203,917 | +0.03(+2.31%) |
Dec 31, 2018 | 1.280 | 1.380 | 1.270 | 1.300 | 311,800 | +0.01(+0.78%) |
Dec 28, 2018 | 1.270 | 1.360 | 1.200 | 1.290 | 192,600 | +0.02(+1.57%) |
Dec 27, 2018 | 1.230 | 1.290 | 1.175 | 1.270 | 240,849 | +0.02(+1.60%) |
Dec 26, 2018 | 1.220 | 1.270 | 1.160 | 1.250 | 215,529 | +0.09(+7.76%) |
Dec 24, 2018 | 1.170 | 1.230 | 1.100 | 1.160 | 165,200 | +0.01(+0.87%) |
Dec 21, 2018 | 1.230 | 1.250 | 1.140 | 1.150 | 466,700 | -0.08(-6.50%) |
Dec 20, 2018 | 1.360 | 1.385 | 1.210 | 1.230 | 1,415,013 | -0.11(-8.21%) |
Dec 19, 2018 | 1.460 | 1.480 | 1.310 | 1.340 | 293,754 | -0.07(-4.96%) |
Dec 18, 2018 | 1.480 | 1.490 | 1.395 | 1.410 | 378,700 | -0.04(-2.76%) |
Dec 17, 2018 | 1.560 | 1.630 | 1.430 | 1.450 | 285,539 | -0.12(-7.64%) |
Dec 14, 2018 | 1.700 | 1.750 | 1.570 | 1.570 | 288,700 | -0.13(-7.65%) |
Dec 13, 2018 | 1.950 | 1.960 | 1.690 | 1.700 | 372,934 | -0.24(-12.37%) |
Dec 12, 2018 | 1.910 | 2.100 | 1.880 | 1.940 | 298,441 | +0.01(+0.52%) |
Dec 11, 2018 | 2.070 | 2.120 | 1.840 | 1.930 | 931,246 | -0.13(-6.31%) |
Dec 10, 2018 | 1.960 | 2.130 | 1.820 | 2.060 | 1,668,457 | +0.05(+2.49%) |
Dec 07, 2018 | 1.850 | 2.070 | 1.790 | 2.010 | 1,283,400 | +0.17(+9.24%) |
Dec 06, 2018 | 1.720 | 1.840 | 1.590 | 1.840 | 843,862 | +0.08(+4.55%) |
Dec 04, 2018 | 1.740 | 1.870 | 1.680 | 1.760 | 2,172,400 | +0.01(+0.57%) |
Dec 03, 2018 | 1.720 | 1.770 | 1.560 | 1.750 | 1,179,761 | +0.15(+9.37%) |
Nov 30, 2018 | 1.500 | 1.620 | 1.470 | 1.600 | 752,200 | +0.12(+8.11%) |
Nov 29, 2018 | 1.350 | 1.500 | 1.310 | 1.480 | 1,572,751 | +0.15(+11.28%) |
Nov 28, 2018 | 1.350 | 1.420 | 1.300 | 1.330 | 754,176 | -0.03(-2.21%) |
Nov 27, 2018 | 1.330 | 1.370 | 1.300 | 1.360 | 226,010 | +0.01(+0.74%) |
Nov 26, 2018 | 1.420 | 1.420 | 1.340 | 1.350 | 164,257 | -0.06(-4.26%) |
Nov 23, 2018 | 1.380 | 1.430 | 1.370 | 1.410 | 156,300 | +0.04(+2.92%) |
Nov 21, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.06(+4.58%) | |
Nov 20, 2018 | 1.330 | 1.340 | 1.254 | 1.310 | 369,550 | -0.04(-2.96%) |
Nov 19, 2018 | 1.380 | 1.387 | 1.320 | 1.350 | 227,064 | -0.03(-2.17%) |
Nov 16, 2018 | 1.410 | 1.450 | 1.360 | 1.380 | 212,100 | -0.04(-2.82%) |
Nov 15, 2018 | 1.380 | 1.450 | 1.360 | 1.420 | 269,851 | +0.01(+0.71%) |
Nov 14, 2018 | 1.370 | 1.420 | 1.310 | 1.410 | 299,698 | +0.05(+3.68%) |
Nov 13, 2018 | 1.390 | 1.460 | 1.340 | 1.360 | 545,796 | -0.02(-1.45%) |
Nov 12, 2018 | 1.480 | 1.480 | 1.380 | 1.380 | 393,641 | -0.10(-6.76%) |
Nov 09, 2018 | 1.500 | 1.520 | 1.430 | 1.480 | 238,100 | -0.03(-1.99%) |
Nov 08, 2018 | 1.520 | 1.560 | 1.470 | 1.510 | 385,945 | -0.01(-0.66%) |
Nov 07, 2018 | 1.550 | 1.570 | 1.350 | 1.520 | 964,852 | +0.03(+2.01%) |
Nov 06, 2018 | 1.570 | 1.620 | 1.440 | 1.490 | 833,586 | -0.08(-5.10%) |
Nov 05, 2018 | 1.580 | 1.600 | 1.490 | 1.570 | 402,878 | +0.00(+0.00%) |
Nov 02, 2018 | 1.540 | 1.610 | 1.460 | 1.570 | 529,300 | +0.04(+2.61%) |