Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.500 | 1.623 | 1.500 | 1.610 | 2,079 | +0.04(+2.37%) |
Jan 30, 2019 | 1.549 | 1.650 | 1.491 | 1.573 | 6,412 | +0.10(+6.99%) |
Jan 29, 2019 | 1.468 | 1.480 | 1.444 | 1.470 | 3,733 | +0.06(+4.26%) |
Jan 28, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 1,055 | -0.06(-4.08%) |
Jan 25, 2019 | 1.460 | 1.480 | 1.410 | 1.470 | 1,400 | -0.02(-1.34%) |
Jan 24, 2019 | 1.440 | 1.490 | 1.370 | 1.490 | 6,428 | +0.04(+2.76%) |
Jan 23, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 2,859 | -0.01(-0.68%) |
Jan 22, 2019 | 1.500 | 1.550 | 1.440 | 1.460 | 6,832 | +0.00(+0.00%) |
Jan 18, 2019 | 1.470 | 1.470 | 1.430 | 1.460 | 2,400 | -0.03(-2.01%) |
Jan 17, 2019 | 1.330 | 1.550 | 1.330 | 1.490 | 4,803 | +0.17(+13.17%) |
Jan 16, 2019 | 1.330 | 1.470 | 1.313 | 1.317 | 4,209 | -0.07(-4.90%) |
Jan 15, 2019 | 1.492 | 1.510 | 1.300 | 1.384 | 9,195 | -0.05(-3.32%) |
Jan 14, 2019 | 1.570 | 1.740 | 1.317 | 1.432 | 31,712 | +0.13(+10.15%) |
Jan 11, 2019 | 1.300 | 1.350 | 1.300 | 1.300 | 3,600 | -0.03(-2.05%) |
Jan 10, 2019 | 1.300 | 1.338 | 1.300 | 1.327 | 2,868 | +0.08(+6.59%) |
Jan 09, 2019 | 1.206 | 1.350 | 1.206 | 1.245 | 9,778 | +0.05(+3.76%) |
Jan 08, 2019 | 1.370 | 1.370 | 1.060 | 1.200 | 8,185 | -0.18(-13.04%) |
Jan 07, 2019 | 1.340 | 1.380 | 1.283 | 1.380 | 4,683 | +0.08(+6.15%) |
Jan 04, 2019 | 1.270 | 1.330 | 1.260 | 1.300 | 6,600 | -0.03(-2.26%) |
Jan 03, 2019 | 1.340 | 1.340 | 1.169 | 1.330 | 4,161 | +0.09(+7.26%) |
Jan 02, 2019 | 1.000 | 1.248 | 1.000 | 1.240 | 6,417 | +0.23(+22.77%) |
Dec 31, 2018 | 1.100 | 1.140 | 1.010 | 1.010 | 46,800 | -0.07(-6.48%) |
Dec 28, 2018 | 1.150 | 1.230 | 1.080 | 1.080 | 30,600 | -0.07(-6.09%) |
Dec 27, 2018 | 1.285 | 1.294 | 1.150 | 1.150 | 28,665 | -0.17(-12.88%) |
Dec 26, 2018 | 1.410 | 1.410 | 1.300 | 1.320 | 12,685 | +0.05(+3.94%) |
Dec 24, 2018 | 1.450 | 1.450 | 1.080 | 1.270 | 20,800 | -0.19(-13.01%) |
Dec 21, 2018 | 1.570 | 1.590 | 1.460 | 1.460 | 18,100 | -0.11(-7.01%) |
Dec 20, 2018 | 1.590 | 1.597 | 1.550 | 1.570 | 17,574 | -0.03(-1.88%) |
Dec 19, 2018 | 1.669 | 1.670 | 1.590 | 1.600 | 3,764 | -0.02(-1.23%) |
Dec 18, 2018 | 1.630 | 1.780 | 1.620 | 1.620 | 4,150 | +0.02(+1.25%) |
Dec 17, 2018 | 1.719 | 1.755 | 1.600 | 1.600 | 3,441 | -0.11(-6.43%) |
Dec 14, 2018 | 1.710 | 1.870 | 1.710 | 1.710 | 4,400 | -0.10(-5.52%) |
Dec 13, 2018 | 1.810 | 1.810 | 1.810 | 1.810 | 348 | +0.00(+0.00%) |
Dec 12, 2018 | 1.810 | 1.950 | 1.800 | 1.810 | 2,196 | -0.01(-0.55%) |
Dec 11, 2018 | 1.810 | 1.950 | 1.810 | 1.820 | 1,295 | +0.03(+1.68%) |
Dec 10, 2018 | 1.950 | 1.999 | 1.790 | 1.790 | 8,083 | -0.24(-11.82%) |
Dec 07, 2018 | 2.020 | 2.030 | 1.980 | 2.030 | 2,300 | +0.04(+2.01%) |
Dec 06, 2018 | 1.940 | 2.028 | 1.940 | 1.990 | 5,020 | +0.01(+0.51%) |
Dec 04, 2018 | 2.050 | 2.060 | 1.980 | 1.980 | 3,500 | -0.04(-2.22%) |
Dec 03, 2018 | 1.982 | 2.060 | 1.900 | 2.025 | 36,174 | +0.15(+8.29%) |
Nov 30, 2018 | 1.830 | 2.000 | 1.830 | 1.870 | 22,900 | +0.06(+3.31%) |
Nov 29, 2018 | 1.692 | 2.000 | 1.669 | 1.810 | 8,320 | +0.15(+9.04%) |
Nov 28, 2018 | 1.750 | 1.800 | 1.660 | 1.660 | 4,647 | -0.08(-4.70%) |
Nov 27, 2018 | 1.760 | 1.790 | 1.630 | 1.742 | 10,567 | +0.05(+3.06%) |
Nov 26, 2018 | 1.840 | 1.840 | 1.690 | 1.690 | 15,267 | -0.15(-8.15%) |
Nov 23, 2018 | 1.780 | 1.840 | 1.770 | 1.840 | 2,700 | +0.12(+6.98%) |
Nov 21, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.09(+5.52%) | |
Nov 20, 2018 | 1.700 | 1.700 | 1.615 | 1.630 | 10,813 | -0.18(-9.94%) |
Nov 19, 2018 | 1.800 | 1.810 | 1.695 | 1.810 | 4,047 | +0.08(+4.62%) |
Nov 16, 2018 | 1.740 | 1.800 | 1.660 | 1.730 | 6,800 | +0.00(+0.00%) |
Nov 15, 2018 | 1.670 | 1.730 | 1.670 | 1.730 | 2,981 | +0.04(+2.37%) |
Nov 14, 2018 | 1.710 | 1.720 | 1.620 | 1.690 | 6,167 | +0.00(+0.00%) |
Nov 13, 2018 | 1.618 | 1.730 | 1.618 | 1.690 | 3,638 | -0.01(-0.59%) |
Nov 12, 2018 | 1.710 | 1.730 | 1.670 | 1.700 | 8,841 | -0.08(-4.49%) |
Nov 09, 2018 | 1.790 | 1.790 | 1.780 | 1.780 | 500 | +0.04(+2.30%) |
Nov 08, 2018 | 1.790 | 1.790 | 1.718 | 1.740 | 717 | -0.02(-1.14%) |
Nov 07, 2018 | 1.767 | 1.790 | 1.717 | 1.760 | 1,568 | +0.01(+0.57%) |
Nov 06, 2018 | 1.770 | 1.840 | 1.736 | 1.750 | 3,042 | +0.06(+3.55%) |
Nov 05, 2018 | 1.790 | 1.791 | 1.690 | 1.690 | 2,994 | -0.06(-3.43%) |
Nov 02, 2018 | 1.790 | 1.790 | 1.700 | 1.750 | 3,600 | -0.05(-2.78%) |