Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.020 | 2.260 | 2.000 | 2.040 | 424,184 | +0.02(+1.13%) |
Jan 30, 2019 | 1.930 | 2.020 | 1.883 | 2.017 | 46,491 | +0.11(+5.62%) |
Jan 29, 2019 | 1.870 | 1.930 | 1.830 | 1.910 | 19,483 | +0.03(+1.60%) |
Jan 28, 2019 | 1.940 | 1.958 | 1.810 | 1.880 | 38,822 | -0.06(-3.10%) |
Jan 25, 2019 | 2.080 | 2.080 | 1.930 | 1.940 | 62,300 | -0.08(-3.96%) |
Jan 24, 2019 | 1.940 | 2.090 | 1.930 | 2.020 | 134,503 | +0.07(+3.59%) |
Jan 23, 2019 | 1.890 | 1.970 | 1.870 | 1.950 | 74,601 | +0.06(+3.17%) |
Jan 22, 2019 | 1.820 | 1.910 | 1.800 | 1.890 | 49,381 | +0.01(+0.53%) |
Jan 18, 2019 | 1.880 | 1.930 | 1.810 | 1.880 | 46,800 | -0.02(-1.05%) |
Jan 17, 2019 | 1.910 | 2.000 | 1.810 | 1.900 | 79,030 | -0.03(-1.55%) |
Jan 16, 2019 | 1.910 | 2.099 | 1.850 | 1.930 | 186,604 | +0.02(+1.05%) |
Jan 15, 2019 | 1.830 | 2.100 | 1.780 | 1.910 | 143,304 | +0.05(+2.69%) |
Jan 14, 2019 | 1.830 | 1.880 | 1.750 | 1.860 | 47,040 | +0.00(+0.00%) |
Jan 11, 2019 | 1.880 | 1.910 | 1.710 | 1.860 | 56,800 | -0.03(-1.59%) |
Jan 10, 2019 | 1.970 | 1.991 | 1.810 | 1.890 | 68,166 | -0.03(-1.56%) |
Jan 09, 2019 | 1.880 | 2.070 | 1.810 | 1.920 | 119,405 | +0.00(+0.00%) |
Jan 08, 2019 | 1.800 | 1.960 | 1.777 | 1.920 | 218,900 | +0.12(+6.73%) |
Jan 07, 2019 | 1.759 | 1.846 | 1.759 | 1.799 | 26,220 | +0.05(+2.80%) |
Jan 04, 2019 | 1.740 | 1.820 | 1.740 | 1.750 | 30,500 | +0.03(+1.63%) |
Jan 03, 2019 | 1.820 | 1.820 | 1.700 | 1.722 | 47,857 | -0.10(-5.39%) |
Jan 02, 2019 | 1.760 | 1.880 | 1.749 | 1.820 | 80,437 | +0.06(+3.41%) |
Dec 31, 2018 | 1.750 | 1.770 | 1.720 | 1.760 | 31,800 | +0.03(+1.73%) |
Dec 28, 2018 | 1.680 | 1.770 | 1.680 | 1.730 | 16,600 | +0.02(+1.45%) |
Dec 27, 2018 | 1.670 | 1.742 | 1.670 | 1.705 | 18,483 | -0.07(-3.69%) |
Dec 26, 2018 | 1.570 | 1.790 | 1.560 | 1.771 | 76,833 | +0.21(+13.50%) |
Dec 24, 2018 | 1.600 | 1.650 | 1.550 | 1.560 | 32,100 | -0.04(-2.80%) |
Dec 21, 2018 | 1.610 | 1.650 | 1.600 | 1.605 | 43,300 | -0.01(-0.31%) |
Dec 20, 2018 | 1.650 | 1.690 | 1.600 | 1.610 | 65,145 | -0.02(-1.23%) |
Dec 19, 2018 | 1.670 | 1.702 | 1.628 | 1.630 | 55,247 | -0.05(-2.98%) |
Dec 18, 2018 | 1.700 | 1.790 | 1.620 | 1.680 | 92,969 | -0.06(-3.36%) |
Dec 17, 2018 | 1.700 | 1.781 | 1.650 | 1.738 | 53,369 | -0.02(-1.23%) |
Dec 14, 2018 | 1.830 | 1.830 | 1.700 | 1.760 | 125,500 | -0.14(-7.37%) |
Dec 13, 2018 | 2.080 | 2.200 | 1.880 | 1.900 | 1,173,688 | +0.09(+4.97%) |
Dec 12, 2018 | 1.800 | 1.900 | 1.740 | 1.810 | 212,839 | +0.03(+1.62%) |
Dec 11, 2018 | 1.690 | 1.800 | 1.690 | 1.781 | 72,864 | +0.09(+5.39%) |
Dec 10, 2018 | 1.630 | 1.690 | 1.610 | 1.690 | 32,374 | +0.02(+1.20%) |
Dec 07, 2018 | 1.720 | 1.720 | 1.610 | 1.670 | 86,200 | -0.05(-2.91%) |
Dec 06, 2018 | 1.760 | 1.770 | 1.680 | 1.720 | 35,429 | +0.01(+0.88%) |
Dec 04, 2018 | 1.760 | 1.760 | 1.680 | 1.705 | 37,800 | -0.07(-4.21%) |
Dec 03, 2018 | 1.750 | 1.820 | 1.732 | 1.780 | 37,424 | +0.05(+2.89%) |
Nov 30, 2018 | 1.700 | 1.760 | 1.700 | 1.730 | 13,300 | +0.05(+2.98%) |
Nov 29, 2018 | 1.840 | 1.850 | 1.680 | 1.680 | 166,231 | -0.13(-7.18%) |
Nov 28, 2018 | 1.800 | 1.980 | 1.800 | 1.810 | 233,324 | +0.00(+0.00%) |
Nov 27, 2018 | 1.744 | 1.850 | 1.744 | 1.810 | 114,723 | +0.03(+1.69%) |
Nov 26, 2018 | 1.800 | 1.840 | 1.710 | 1.780 | 83,854 | +0.01(+0.56%) |
Nov 23, 2018 | 1.690 | 1.780 | 1.660 | 1.770 | 71,400 | +0.07(+4.12%) |
Nov 21, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.12(+7.59%) | |
Nov 20, 2018 | 1.620 | 1.680 | 1.560 | 1.580 | 67,075 | -0.07(-4.24%) |
Nov 19, 2018 | 1.720 | 1.720 | 1.620 | 1.650 | 66,039 | -0.06(-3.51%) |
Nov 16, 2018 | 1.680 | 1.740 | 1.650 | 1.710 | 36,000 | +0.00(+0.00%) |
Nov 15, 2018 | 1.680 | 1.730 | 1.650 | 1.710 | 88,269 | -0.02(-1.24%) |
Nov 14, 2018 | 1.878 | 1.878 | 1.680 | 1.731 | 137,040 | -0.07(-3.81%) |
Nov 13, 2018 | 1.770 | 1.932 | 1.770 | 1.800 | 116,040 | +0.03(+1.69%) |
Nov 12, 2018 | 1.760 | 1.850 | 1.720 | 1.770 | 247,944 | -0.03(-1.67%) |
Nov 09, 2018 | 1.800 | 1.880 | 1.710 | 1.800 | 264,200 | -0.05(-2.70%) |
Nov 08, 2018 | 1.750 | 2.180 | 1.660 | 1.850 | 1,234,009 | -0.01(-0.54%) |
Nov 07, 2018 | 1.970 | 3.200 | 1.820 | 1.860 | 18,265,112 | +0.08(+4.49%) |
Nov 06, 2018 | 1.690 | 1.850 | 1.570 | 1.780 | 721,270 | +0.11(+6.59%) |
Nov 05, 2018 | 1.720 | 1.720 | 1.540 | 1.670 | 38,747 | +0.11(+7.05%) |
Nov 02, 2018 | 1.600 | 1.600 | 1.520 | 1.560 | 35,100 | -0.02(-1.27%) |