Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.500 | 1.540 | 1.490 | 1.490 | 78,694 | -0.01(-0.67%) |
Jan 30, 2019 | 1.520 | 1.520 | 1.480 | 1.500 | 64,943 | +0.00(+0.00%) |
Jan 29, 2019 | 1.490 | 1.540 | 1.480 | 1.500 | 151,600 | +0.01(+0.67%) |
Jan 28, 2019 | 1.480 | 1.520 | 1.480 | 1.490 | 210,400 | +0.02(+1.36%) |
Jan 25, 2019 | 1.440 | 1.500 | 1.440 | 1.470 | 33,500 | +0.04(+2.80%) |
Jan 24, 2019 | 1.400 | 1.470 | 1.400 | 1.430 | 34,700 | +0.03(+2.14%) |
Jan 23, 2019 | 1.460 | 1.610 | 1.350 | 1.400 | 271,827 | -0.06(-4.11%) |
Jan 22, 2019 | 1.500 | 1.500 | 1.420 | 1.460 | 52,600 | -0.03(-2.01%) |
Jan 21, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 2,833 | -0.01(-0.67%) |
Jan 18, 2019 | 1.500 | 1.500 | 1.480 | 1.500 | 120,730 | -0.03(-1.96%) |
Jan 17, 2019 | 1.550 | 1.550 | 1.500 | 1.530 | 34,753 | +0.00(+0.00%) |
Jan 16, 2019 | 1.450 | 1.580 | 1.450 | 1.530 | 59,200 | +0.08(+5.52%) |
Jan 15, 2019 | 1.580 | 1.580 | 1.450 | 1.450 | 423,014 | -0.11(-7.05%) |
Jan 14, 2019 | 1.610 | 1.620 | 1.540 | 1.560 | 114,160 | +0.01(+0.65%) |
Jan 11, 2019 | 1.510 | 1.600 | 1.510 | 1.550 | 354,268 | +0.05(+3.33%) |
Jan 10, 2019 | 1.590 | 1.590 | 1.470 | 1.500 | 433,000 | -0.09(-5.66%) |
Jan 09, 2019 | 1.630 | 1.670 | 1.570 | 1.590 | 190,190 | -0.02(-1.24%) |
Jan 08, 2019 | 1.570 | 1.630 | 1.500 | 1.610 | 368,275 | +0.06(+3.87%) |
Jan 07, 2019 | 1.560 | 1.570 | 1.500 | 1.550 | 44,080 | +0.00(+0.00%) |
Jan 04, 2019 | 1.500 | 1.590 | 1.500 | 1.550 | 56,400 | +0.00(+0.00%) |
Jan 03, 2019 | 1.600 | 1.640 | 1.530 | 1.550 | 69,405 | -0.04(-2.52%) |
Jan 02, 2019 | 1.590 | 1.620 | 1.580 | 1.590 | 47,450 | -0.01(-0.63%) |
Dec 31, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.04(-2.44%) | |
Dec 28, 2018 | 1.520 | 1.690 | 1.520 | 1.640 | 175,639 | +0.12(+7.89%) |
Dec 27, 2018 | 1.550 | 1.550 | 1.500 | 1.520 | 82,545 | +0.02(+1.33%) |
Dec 24, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 1.480 | 1.550 | 1.480 | 1.500 | 69,150 | +0.00(+0.00%) |
Dec 20, 2018 | 1.560 | 1.560 | 1.500 | 1.500 | 102,950 | +0.02(+1.35%) |
Dec 19, 2018 | 1.430 | 1.540 | 1.430 | 1.480 | 258,410 | +0.06(+4.23%) |
Dec 18, 2018 | 1.400 | 1.450 | 1.400 | 1.420 | 37,880 | +0.04(+2.90%) |
Dec 17, 2018 | 1.370 | 1.390 | 1.370 | 1.380 | 9,123 | +0.03(+2.22%) |
Dec 14, 2018 | 1.350 | 1.400 | 1.330 | 1.350 | 95,325 | +0.00(+0.00%) |
Dec 13, 2018 | 1.390 | 1.410 | 1.310 | 1.350 | 81,519 | -0.04(-2.88%) |
Dec 12, 2018 | 1.390 | 1.460 | 1.310 | 1.390 | 330,775 | +0.02(+1.46%) |
Dec 11, 2018 | 1.380 | 1.470 | 1.350 | 1.370 | 1,210,889 | +0.02(+1.48%) |
Dec 10, 2018 | 1.350 | 1.480 | 1.300 | 1.350 | 445,163 | +0.07(+5.47%) |
Dec 07, 2018 | 1.300 | 1.330 | 1.240 | 1.280 | 96,750 | +0.00(+0.00%) |
Dec 06, 2018 | 1.290 | 1.430 | 1.240 | 1.280 | 136,850 | +0.08(+6.67%) |
Dec 05, 2018 | 1.260 | 1.260 | 1.150 | 1.200 | 31,400 | -0.06(-4.76%) |
Dec 04, 2018 | 1.260 | 1.260 | 1.250 | 1.260 | 10,650 | -0.02(-1.56%) |
Dec 03, 2018 | 1.330 | 1.330 | 1.270 | 1.280 | 25,200 | -0.01(-0.78%) |
Nov 30, 2018 | 1.280 | 1.330 | 1.270 | 1.290 | 38,789 | +0.01(+0.78%) |
Nov 29, 2018 | 1.280 | 1.300 | 1.280 | 1.280 | 54,750 | +0.02(+1.59%) |
Nov 28, 2018 | 1.330 | 1.330 | 1.230 | 1.260 | 53,429 | -0.06(-4.55%) |
Nov 27, 2018 | 1.300 | 1.320 | 1.280 | 1.320 | 70,470 | +0.03(+2.33%) |
Nov 26, 2018 | 1.300 | 1.340 | 1.290 | 1.290 | 285,243 | -0.01(-0.77%) |
Nov 23, 2018 | 1.320 | 1.360 | 1.300 | 1.300 | 25,450 | -0.02(-1.52%) |
Nov 22, 2018 | 1.330 | 1.330 | 1.320 | 1.320 | 1,400 | -0.02(-1.49%) |
Nov 21, 2018 | 1.400 | 1.400 | 1.300 | 1.340 | 75,160 | +0.00(+0.00%) |
Nov 20, 2018 | 1.330 | 1.380 | 1.320 | 1.340 | 68,860 | -0.04(-2.90%) |
Nov 19, 2018 | 1.500 | 1.510 | 1.370 | 1.380 | 175,918 | -0.06(-4.17%) |
Nov 16, 2018 | 1.260 | 1.440 | 1.260 | 1.440 | 248,803 | +0.20(+16.13%) |
Nov 15, 2018 | 1.140 | 1.380 | 1.140 | 1.240 | 213,800 | +0.10(+8.77%) |
Nov 14, 2018 | 1.230 | 1.230 | 1.120 | 1.140 | 92,350 | -0.10(-8.06%) |
Nov 13, 2018 | 1.330 | 1.330 | 1.230 | 1.240 | 41,100 | -0.05(-3.88%) |
Nov 12, 2018 | 1.190 | 1.350 | 1.190 | 1.290 | 204,765 | +0.12(+10.26%) |
Nov 09, 2018 | 1.220 | 1.220 | 1.100 | 1.170 | 200,891 | -0.05(-4.10%) |
Nov 08, 2018 | 1.270 | 1.300 | 1.210 | 1.220 | 86,700 | -0.05(-3.94%) |
Nov 07, 2018 | 1.300 | 1.300 | 1.260 | 1.270 | 33,100 | -0.01(-0.78%) |
Nov 06, 2018 | 1.290 | 1.290 | 1.240 | 1.280 | 145,195 | -0.01(-0.78%) |
Nov 05, 2018 | 1.470 | 1.470 | 1.280 | 1.290 | 247,500 | -0.18(-12.24%) |
Nov 02, 2018 | 1.500 | 1.500 | 1.400 | 1.470 | 404,159 | -0.01(-0.68%) |