Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.660 | 1.770 | 1.650 | 1.770 | 30,866 | +0.07(+4.12%) |
Jan 30, 2019 | 1.740 | 1.740 | 1.590 | 1.700 | 28,669 | -0.04(-2.30%) |
Jan 29, 2019 | 1.710 | 1.759 | 1.638 | 1.740 | 19,864 | +0.02(+1.16%) |
Jan 28, 2019 | 1.750 | 1.790 | 1.671 | 1.720 | 54,045 | -0.03(-1.71%) |
Jan 25, 2019 | 1.720 | 1.790 | 1.630 | 1.750 | 59,500 | +0.03(+1.75%) |
Jan 24, 2019 | 1.530 | 1.720 | 1.500 | 1.720 | 78,655 | +0.22(+14.65%) |
Jan 23, 2019 | 1.530 | 1.560 | 1.480 | 1.500 | 23,623 | -0.02(-1.31%) |
Jan 22, 2019 | 1.550 | 1.590 | 1.490 | 1.520 | 20,083 | -0.03(-1.94%) |
Jan 18, 2019 | 1.600 | 1.620 | 1.550 | 1.550 | 27,100 | -0.04(-2.21%) |
Jan 17, 2019 | 1.579 | 1.630 | 1.570 | 1.585 | 18,393 | -0.03(-2.15%) |
Jan 16, 2019 | 1.670 | 1.740 | 1.550 | 1.620 | 18,201 | -0.05(-2.99%) |
Jan 15, 2019 | 1.560 | 1.690 | 1.560 | 1.670 | 102,053 | +0.11(+7.05%) |
Jan 14, 2019 | 1.450 | 1.650 | 1.438 | 1.560 | 104,636 | +0.10(+6.85%) |
Jan 11, 2019 | 1.460 | 1.490 | 1.410 | 1.460 | 24,300 | +0.00(+0.00%) |
Jan 10, 2019 | 1.360 | 1.480 | 1.360 | 1.460 | 59,754 | +0.11(+8.15%) |
Jan 09, 2019 | 1.360 | 1.380 | 1.350 | 1.350 | 8,825 | -0.01(-0.74%) |
Jan 08, 2019 | 1.350 | 1.368 | 1.327 | 1.360 | 8,396 | +0.00(+0.00%) |
Jan 07, 2019 | 1.370 | 1.370 | 1.300 | 1.360 | 15,589 | +0.03(+2.26%) |
Jan 04, 2019 | 1.250 | 1.340 | 1.230 | 1.330 | 36,700 | +0.08(+6.40%) |
Jan 03, 2019 | 1.250 | 1.250 | 1.210 | 1.250 | 3,061 | +0.00(+0.00%) |
Jan 02, 2019 | 1.180 | 1.250 | 1.155 | 1.250 | 21,698 | +0.06(+5.04%) |
Dec 31, 2018 | 1.160 | 1.250 | 1.160 | 1.190 | 116,000 | +0.03(+2.59%) |
Dec 28, 2018 | 1.170 | 1.200 | 1.150 | 1.160 | 104,800 | -0.01(-0.85%) |
Dec 27, 2018 | 1.170 | 1.200 | 1.150 | 1.170 | 46,556 | -0.04(-3.31%) |
Dec 26, 2018 | 1.220 | 1.230 | 1.170 | 1.210 | 41,387 | -0.01(-0.82%) |
Dec 24, 2018 | 1.290 | 1.290 | 1.220 | 1.220 | 26,500 | -0.09(-6.87%) |
Dec 21, 2018 | 1.370 | 1.370 | 1.310 | 1.310 | 83,300 | -0.02(-1.65%) |
Dec 20, 2018 | 1.380 | 1.390 | 1.320 | 1.332 | 22,823 | -0.05(-3.62%) |
Dec 19, 2018 | 1.330 | 1.420 | 1.330 | 1.382 | 54,027 | +0.03(+2.37%) |
Dec 18, 2018 | 1.340 | 1.410 | 1.320 | 1.350 | 9,140 | +0.01(+0.54%) |
Dec 17, 2018 | 1.400 | 1.420 | 1.340 | 1.343 | 55,970 | -0.08(-5.44%) |
Dec 14, 2018 | 1.460 | 1.460 | 1.330 | 1.420 | 98,100 | -0.05(-3.40%) |
Dec 13, 2018 | 1.490 | 1.490 | 1.430 | 1.470 | 4,009 | +0.01(+0.68%) |
Dec 12, 2018 | 1.540 | 1.540 | 1.430 | 1.460 | 13,576 | -0.05(-3.55%) |
Dec 11, 2018 | 1.510 | 1.520 | 1.500 | 1.514 | 22,621 | +0.00(+0.25%) |
Dec 10, 2018 | 1.580 | 1.580 | 1.460 | 1.510 | 23,598 | -0.07(-4.43%) |
Dec 07, 2018 | 1.540 | 1.580 | 1.490 | 1.580 | 1,700 | +0.05(+3.27%) |
Dec 06, 2018 | 1.401 | 1.558 | 1.400 | 1.530 | 47,484 | +0.13(+9.29%) |
Dec 04, 2018 | 1.610 | 1.670 | 1.350 | 1.400 | 157,100 | -0.26(-15.66%) |
Dec 03, 2018 | 1.700 | 1.770 | 1.640 | 1.660 | 70,206 | -0.04(-2.35%) |
Nov 30, 2018 | 1.720 | 1.720 | 1.660 | 1.700 | 2,300 | +0.00(+0.00%) |
Nov 29, 2018 | 1.730 | 1.735 | 1.670 | 1.700 | 12,253 | -0.04(-2.30%) |
Nov 28, 2018 | 1.700 | 1.783 | 1.660 | 1.740 | 117,570 | +0.04(+2.35%) |
Nov 27, 2018 | 1.560 | 1.700 | 1.500 | 1.700 | 106,154 | +0.14(+8.97%) |
Nov 26, 2018 | 1.540 | 1.560 | 1.500 | 1.560 | 7,624 | +0.06(+4.00%) |
Nov 23, 2018 | 1.510 | 1.560 | 1.470 | 1.500 | 5,200 | -0.02(-1.32%) |
Nov 21, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.620 | 1.631 | 1.464 | 1.520 | 43,773 | -0.10(-6.17%) |
Nov 19, 2018 | 1.600 | 1.650 | 1.600 | 1.620 | 10,963 | -0.05(-2.99%) |
Nov 16, 2018 | 1.640 | 1.700 | 1.550 | 1.670 | 18,400 | +0.01(+0.60%) |
Nov 15, 2018 | 1.600 | 1.670 | 1.600 | 1.660 | 7,349 | +0.01(+0.61%) |
Nov 14, 2018 | 1.620 | 1.650 | 1.580 | 1.650 | 11,288 | +0.03(+1.85%) |
Nov 13, 2018 | 1.570 | 1.650 | 1.570 | 1.620 | 45,819 | -0.01(-0.69%) |
Nov 12, 2018 | 1.640 | 1.742 | 1.580 | 1.631 | 26,446 | +0.00(+0.07%) |
Nov 09, 2018 | 1.590 | 1.640 | 1.550 | 1.630 | 12,400 | +0.04(+2.52%) |
Nov 08, 2018 | 1.700 | 1.710 | 1.530 | 1.590 | 43,564 | -0.11(-6.47%) |
Nov 07, 2018 | 1.680 | 1.750 | 1.620 | 1.700 | 16,009 | +0.03(+1.80%) |
Nov 06, 2018 | 1.710 | 1.770 | 1.600 | 1.670 | 22,980 | -0.03(-1.76%) |
Nov 05, 2018 | 1.710 | 1.970 | 1.650 | 1.700 | 112,772 | +0.05(+3.03%) |
Nov 02, 2018 | 1.750 | 1.760 | 1.620 | 1.650 | 37,500 | -0.10(-5.71%) |