Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.356 | 1.417 | 1.356 | 1.393 | 20,530 | +0.04(+2.65%) |
Jan 30, 2019 | 1.356 | 1.423 | 1.356 | 1.356 | 18,365 | -0.00(-0.06%) |
Jan 29, 2019 | 1.357 | 1.357 | 1.357 | 1.357 | 879 | -0.04(-2.95%) |
Jan 28, 2019 | 1.400 | 1.400 | 1.399 | 19 | +0.00(+0.00%) | |
Jan 25, 2019 | 1.387 | 1.399 | 1.387 | 1.399 | 833 | -0.01(-0.39%) |
Jan 24, 2019 | 1.327 | 1.404 | 1.327 | 1.404 | 763 | +0.08(+6.32%) |
Jan 23, 2019 | 1.320 | 1.350 | 1.320 | 1.320 | 1,461 | -0.01(-0.95%) |
Jan 22, 2019 | 1.411 | 1.411 | 1.333 | 1.333 | 3,478 | -0.08(-5.49%) |
Jan 18, 2019 | 1.326 | 1.411 | 1.320 | 1.411 | 4,498 | +0.09(+6.82%) |
Jan 17, 2019 | 1.326 | 1.471 | 1.320 | 1.320 | 6,919 | +0.02(+1.85%) |
Jan 16, 2019 | 1.296 | 1.296 | 1.296 | 1.296 | 416 | -0.08(-6.09%) |
Jan 15, 2019 | 1.272 | 1.395 | 1.272 | 1.381 | 3,337 | +0.06(+4.55%) |
Jan 14, 2019 | 1.332 | 1.395 | 1.320 | 1.320 | 8,003 | +0.00(+0.00%) |
Jan 11, 2019 | 1.318 | 1.318 | 1.320 | 48 | +0.00(+0.18%) | |
Jan 10, 2019 | 1.290 | 1.322 | 1.290 | 1.318 | 1,349 | +0.02(+1.20%) |
Jan 09, 2019 | 1.302 | 1.302 | 1.302 | 128 | +0.00(+0.00%) | |
Jan 08, 2019 | 1.373 | 1.373 | 1.248 | 1.302 | 77,105 | -0.03(-2.60%) |
Jan 07, 2019 | 1.212 | 1.381 | 1.212 | 1.337 | 36,258 | +0.14(+11.40%) |
Jan 04, 2019 | 1.290 | 1.290 | 1.200 | 1.200 | 69,308 | -0.04(-2.91%) |
Jan 03, 2019 | 1.272 | 1.524 | 1.236 | 1.236 | 10,686 | -0.12(-9.05%) |
Jan 02, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 564 | +0.00(+0.00%) |
Dec 31, 2018 | 1.483 | 1.600 | 1.360 | 1.360 | 1,194 | -0.12(-8.30%) |
Dec 28, 2018 | 1.483 | 1.488 | 1.483 | 1.483 | 17,406 | +0.01(+0.80%) |
Dec 27, 2018 | 1.465 | 1.471 | 1.465 | 1.471 | 1,165 | -0.13(-8.37%) |
Dec 26, 2018 | 1.236 | 1.611 | 1.236 | 1.605 | 5,890 | +0.20(+14.14%) |
Dec 24, 2018 | 1.406 | 1.406 | 1.406 | 1.406 | 341 | +0.05(+3.45%) |
Dec 21, 2018 | 1.735 | 1.735 | 1.330 | 1.360 | 8,873 | -0.34(-20.00%) |
Dec 20, 2018 | 1.758 | 1.758 | 1.318 | 1.699 | 11,882 | +0.38(+28.89%) |
Dec 19, 2018 | 1.318 | 1.318 | 1.318 | 1.318 | 1,307 | +0.00(+0.00%) |
Dec 18, 2018 | 1.236 | 1.318 | 1.236 | 1.318 | 732 | -0.16(-10.71%) |
Dec 17, 2018 | 1.639 | 1.639 | 1.442 | 1.477 | 3,254 | -0.08(-5.26%) |
Dec 14, 2018 | 1.758 | 1.758 | 1.553 | 1.559 | 2,389 | +0.01(+0.37%) |
Dec 13, 2018 | 1.553 | 1.553 | 1.553 | 1.553 | 1,431 | -0.04(-2.57%) |
Dec 12, 2018 | 1.598 | 1.598 | 1.594 | 1.594 | 559 | +0.04(+2.26%) |
Dec 11, 2018 | 1.560 | 1.560 | 1.559 | 39 | -0.00(-0.05%) | |
Dec 10, 2018 | 1.564 | 1.564 | 1.560 | 1.560 | 351 | -0.08(-4.95%) |
Dec 07, 2018 | 1.641 | 1.641 | 1.641 | 102 | +0.00(+0.00%) | |
Dec 06, 2018 | 1.553 | 1.649 | 1.553 | 1.641 | 6,745 | +0.09(+5.66%) |
Dec 04, 2018 | 1.559 | 1.565 | 1.553 | 1.553 | 4,436 | -0.00(-0.00%) |
Dec 03, 2018 | 1.620 | 1.620 | 1.553 | 1.553 | 1,471 | +0.00(+0.00%) |
Nov 30, 2018 | 1.553 | 1.623 | 1.553 | 1.553 | 5,972 | +0.00(+0.00%) |
Nov 29, 2018 | 1.524 | 1.746 | 1.266 | 1.553 | 61,330 | +0.07(+4.74%) |
Nov 28, 2018 | 1.377 | 1.494 | 1.377 | 1.483 | 3,496 | +0.13(+9.52%) |
Nov 27, 2018 | 1.459 | 1.670 | 1.248 | 1.354 | 37,244 | -0.39(-22.48%) |
Nov 26, 2018 | 1.776 | 1.776 | 1.430 | 1.746 | 10,808 | +0.06(+3.47%) |
Nov 23, 2018 | 1.688 | 1.688 | 1.688 | 105 | +0.00(+0.00%) | |
Nov 21, 2018 | 1.688 | 1.688 | 1.688 | 0 | -0.16(-8.86%) | |
Nov 20, 2018 | 1.852 | 1.852 | 1.852 | 1.852 | 271 | +0.09(+5.33%) |
Nov 19, 2018 | 1.758 | 1.758 | 1.758 | 1.758 | 484 | -0.13(-6.83%) |
Nov 16, 2018 | 1.887 | 1.887 | 1.887 | 1.887 | 341 | +0.06(+3.21%) |
Nov 15, 2018 | 1.951 | 2.227 | 1.828 | 1.828 | 8,827 | -0.12(-6.31%) |
Nov 14, 2018 | 1.951 | 1.951 | 1.951 | 1.951 | 230 | +0.09(+4.72%) |
Nov 13, 2018 | 1.995 | 1.995 | 1.758 | 1.863 | 13,773 | -0.29(-13.35%) |
Nov 12, 2018 | 1.969 | 2.490 | 1.969 | 2.151 | 29,157 | +0.30(+16.51%) |
Nov 09, 2018 | 1.846 | 1.846 | 1.846 | 197 | +0.00(+0.00%) | |
Nov 08, 2018 | 1.846 | 1.846 | 1.846 | 64 | -0.00(-0.03%) | |
Nov 07, 2018 | 1.846 | 1.846 | 1.846 | 1.846 | 5,121 | -0.06(-3.05%) |
Nov 06, 2018 | 1.904 | 1.904 | 1.904 | 1.904 | 380 | -0.07(-3.56%) |
Nov 05, 2018 | 1.875 | 1.985 | 1.788 | 1.975 | 6,819 | -0.08(-3.71%) |
Nov 02, 2018 | 2.051 | 2.051 | 2.051 | 78 | +0.00(+0.00%) |