Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.970 | 2.376 | 1.970 | 2.299 | 55,586 | +0.35(+17.89%) |
Jan 30, 2019 | 1.970 | 1.970 | 1.930 | 1.950 | 1,636 | -0.05(-2.50%) |
Jan 29, 2019 | 2.020 | 2.140 | 1.930 | 2.000 | 14,391 | -0.07(-3.38%) |
Jan 28, 2019 | 2.140 | 2.140 | 2.038 | 2.070 | 5,655 | -0.01(-0.48%) |
Jan 25, 2019 | 2.050 | 2.140 | 2.010 | 2.080 | 6,900 | +0.05(+2.53%) |
Jan 24, 2019 | 2.080 | 2.090 | 2.029 | 2.029 | 772 | +0.08(+4.03%) |
Jan 23, 2019 | 2.160 | 2.160 | 1.950 | 1.950 | 18,334 | -0.14(-6.70%) |
Jan 22, 2019 | 1.940 | 2.135 | 1.900 | 2.090 | 7,680 | +0.08(+3.98%) |
Jan 18, 2019 | 2.040 | 2.160 | 2.000 | 2.010 | 7,000 | -0.06(-2.80%) |
Jan 17, 2019 | 2.150 | 2.150 | 2.068 | 2.068 | 2,506 | +0.06(+2.89%) |
Jan 16, 2019 | 2.150 | 2.160 | 2.010 | 2.010 | 4,012 | -0.01(-0.50%) |
Jan 15, 2019 | 2.130 | 2.160 | 2.020 | 2.020 | 2,702 | -0.06(-3.12%) |
Jan 14, 2019 | 2.190 | 2.190 | 2.040 | 2.085 | 4,232 | -0.00(-0.24%) |
Jan 11, 2019 | 1.900 | 2.090 | 1.900 | 2.090 | 1,800 | +0.12(+6.09%) |
Jan 10, 2019 | 2.100 | 2.100 | 1.960 | 1.970 | 3,841 | -0.05(-2.48%) |
Jan 09, 2019 | 1.880 | 2.190 | 1.880 | 2.020 | 10,745 | +0.09(+4.66%) |
Jan 08, 2019 | 1.890 | 2.040 | 1.890 | 1.930 | 6,602 | +0.04(+2.12%) |
Jan 07, 2019 | 1.920 | 1.920 | 1.807 | 1.890 | 5,232 | +0.01(+0.53%) |
Jan 04, 2019 | 1.800 | 1.910 | 1.780 | 1.880 | 9,300 | +0.13(+7.15%) |
Jan 03, 2019 | 1.760 | 1.760 | 1.730 | 1.754 | 611 | -0.08(-4.13%) |
Jan 02, 2019 | 1.807 | 1.840 | 1.807 | 1.830 | 1,889 | +0.15(+8.93%) |
Dec 31, 2018 | 1.700 | 1.780 | 1.680 | 1.680 | 15,000 | -0.02(-1.18%) |
Dec 28, 2018 | 1.700 | 1.700 | 1.690 | 1.700 | 1,000 | +0.03(+1.53%) |
Dec 27, 2018 | 1.760 | 1.921 | 1.620 | 1.674 | 15,805 | -0.15(-8.46%) |
Dec 26, 2018 | 1.750 | 1.829 | 1.750 | 1.829 | 2,162 | +0.08(+4.52%) |
Dec 24, 2018 | 1.750 | 1.760 | 1.750 | 1.750 | 9,300 | +0.00(+0.00%) |
Dec 21, 2018 | 1.750 | 1.810 | 1.750 | 1.750 | 17,800 | +0.00(+0.00%) |
Dec 20, 2018 | 1.759 | 1.796 | 1.740 | 1.750 | 34,018 | +0.00(+0.00%) |
Dec 19, 2018 | 1.770 | 1.890 | 1.750 | 1.750 | 22,053 | -0.03(-1.69%) |
Dec 18, 2018 | 1.780 | 2.100 | 1.750 | 1.780 | 194,404 | +0.02(+1.14%) |
Dec 17, 2018 | 1.770 | 1.800 | 1.750 | 1.760 | 11,220 | -0.06(-3.30%) |
Dec 14, 2018 | 1.775 | 1.860 | 1.775 | 1.820 | 7,200 | +0.06(+3.41%) |
Dec 13, 2018 | 1.760 | 1.760 | 1.760 | 1.760 | 879 | +0.01(+0.57%) |
Dec 12, 2018 | 1.750 | 1.750 | 1.750 | 439 | +0.00(+0.00%) | |
Dec 11, 2018 | 1.745 | 1.800 | 1.745 | 1.750 | 29,902 | +0.02(+1.16%) |
Dec 10, 2018 | 1.730 | 1.818 | 1.700 | 1.730 | 15,020 | -0.02(-1.14%) |
Dec 07, 2018 | 1.800 | 1.830 | 1.750 | 1.750 | 3,300 | -0.04(-2.23%) |
Dec 06, 2018 | 1.719 | 1.800 | 1.719 | 1.790 | 6,356 | +0.04(+2.29%) |
Dec 04, 2018 | 1.730 | 1.800 | 1.720 | 1.750 | 4,300 | +0.00(+0.00%) |
Dec 03, 2018 | 1.850 | 1.850 | 1.750 | 1.750 | 18,157 | -0.10(-5.41%) |
Nov 30, 2018 | 1.890 | 2.030 | 1.840 | 1.850 | 3,600 | -0.08(-4.15%) |
Nov 29, 2018 | 1.980 | 2.080 | 1.830 | 1.930 | 18,837 | +0.00(+0.00%) |
Nov 28, 2018 | 1.810 | 2.030 | 1.758 | 1.930 | 42,291 | +0.15(+8.43%) |
Nov 27, 2018 | 1.840 | 1.890 | 1.780 | 1.780 | 11,741 | -0.01(-0.56%) |
Nov 26, 2018 | 1.770 | 1.790 | 1.760 | 1.790 | 3,043 | +0.09(+5.29%) |
Nov 23, 2018 | 1.745 | 1.745 | 1.700 | 1.700 | 2,800 | +0.00(+0.00%) |
Nov 21, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.760 | 1.826 | 1.653 | 1.700 | 9,389 | -0.09(-5.03%) |
Nov 19, 2018 | 1.750 | 1.790 | 1.750 | 1.790 | 8,960 | +0.07(+4.07%) |
Nov 16, 2018 | 1.930 | 1.960 | 1.720 | 1.720 | 10,900 | -0.25(-12.69%) |
Nov 15, 2018 | 1.820 | 1.970 | 1.710 | 1.970 | 22,310 | +0.15(+8.24%) |
Nov 14, 2018 | 1.950 | 2.040 | 1.790 | 1.820 | 45,715 | -0.20(-9.90%) |
Nov 13, 2018 | 1.930 | 2.080 | 1.930 | 2.020 | 17,925 | +0.07(+3.59%) |
Nov 12, 2018 | 2.210 | 2.210 | 1.900 | 1.950 | 82,369 | -0.28(-12.56%) |
Nov 09, 2018 | 2.410 | 2.410 | 2.050 | 2.230 | 21,100 | -0.13(-5.51%) |
Nov 08, 2018 | 2.360 | 2.430 | 2.360 | 2.360 | 44,277 | +0.00(+0.00%) |
Nov 07, 2018 | 2.460 | 2.525 | 2.270 | 2.360 | 39,333 | +0.01(+0.43%) |
Nov 06, 2018 | 2.460 | 2.570 | 2.210 | 2.350 | 101,973 | -0.32(-11.99%) |
Nov 05, 2018 | 2.170 | 2.990 | 2.170 | 2.670 | 1,596,875 | +0.52(+24.19%) |
Nov 02, 2018 | 2.130 | 2.180 | 2.110 | 2.150 | 7,500 | +0.12(+5.91%) |