Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.810 | 1.820 | 1.740 | 1.770 | 160,990 | +0.02(+1.14%) |
Jan 30, 2019 | 1.720 | 1.750 | 1.670 | 1.750 | 101,198 | +0.07(+4.17%) |
Jan 29, 2019 | 1.700 | 1.740 | 1.620 | 1.680 | 277,427 | +0.00(+0.00%) |
Jan 28, 2019 | 1.700 | 1.700 | 1.650 | 1.680 | 66,239 | +0.04(+2.44%) |
Jan 25, 2019 | 1.570 | 1.690 | 1.560 | 1.640 | 430,300 | +0.09(+5.81%) |
Jan 24, 2019 | 1.530 | 1.560 | 1.530 | 1.550 | 53,353 | +0.02(+1.31%) |
Jan 23, 2019 | 1.550 | 1.570 | 1.500 | 1.530 | 89,239 | -0.01(-0.65%) |
Jan 22, 2019 | 1.700 | 1.700 | 1.530 | 1.540 | 157,473 | -0.14(-8.33%) |
Jan 18, 2019 | 1.690 | 1.690 | 1.630 | 1.680 | 78,500 | +0.01(+0.60%) |
Jan 17, 2019 | 1.680 | 1.680 | 1.650 | 1.670 | 93,314 | +0.00(+0.00%) |
Jan 16, 2019 | 1.690 | 1.690 | 1.640 | 1.670 | 72,973 | +0.00(+0.00%) |
Jan 15, 2019 | 1.670 | 1.690 | 1.630 | 1.670 | 128,851 | +0.05(+3.09%) |
Jan 14, 2019 | 1.700 | 1.730 | 1.620 | 1.620 | 137,193 | -0.06(-3.57%) |
Jan 11, 2019 | 1.800 | 1.800 | 1.630 | 1.680 | 181,100 | -0.09(-5.08%) |
Jan 10, 2019 | 1.880 | 1.880 | 1.770 | 1.770 | 124,123 | -0.04(-2.21%) |
Jan 09, 2019 | 1.900 | 1.900 | 1.790 | 1.810 | 287,700 | +0.00(+0.00%) |
Jan 08, 2019 | 1.900 | 1.900 | 1.750 | 1.810 | 157,123 | -0.03(-1.63%) |
Jan 07, 2019 | 1.930 | 1.950 | 1.830 | 1.840 | 321,606 | -0.00(-0.27%) |
Jan 04, 2019 | 1.940 | 1.940 | 1.790 | 1.845 | 151,100 | +0.00(+0.27%) |
Jan 03, 2019 | 1.740 | 1.840 | 1.700 | 1.840 | 251,970 | +0.15(+8.88%) |
Jan 02, 2019 | 1.720 | 1.749 | 1.640 | 1.690 | 180,913 | +0.04(+2.42%) |
Dec 31, 2018 | 1.670 | 1.710 | 1.620 | 1.650 | 190,500 | +0.01(+0.61%) |
Dec 28, 2018 | 1.650 | 1.740 | 1.620 | 1.640 | 222,300 | +0.02(+1.23%) |
Dec 27, 2018 | 1.500 | 1.790 | 1.500 | 1.620 | 268,616 | +0.08(+5.19%) |
Dec 26, 2018 | 1.350 | 1.620 | 1.330 | 1.540 | 215,324 | +0.23(+17.56%) |
Dec 24, 2018 | 1.330 | 1.330 | 1.260 | 1.310 | 166,800 | -0.02(-1.50%) |
Dec 21, 2018 | 1.360 | 1.370 | 1.320 | 1.330 | 51,600 | -0.01(-0.75%) |
Dec 20, 2018 | 1.250 | 1.410 | 1.250 | 1.340 | 214,263 | +0.10(+8.50%) |
Dec 19, 2018 | 1.340 | 1.363 | 1.235 | 1.235 | 98,939 | -0.10(-7.84%) |
Dec 18, 2018 | 1.390 | 1.390 | 1.310 | 1.340 | 65,269 | -0.04(-2.90%) |
Dec 17, 2018 | 1.380 | 1.400 | 1.323 | 1.380 | 139,380 | +0.02(+1.47%) |
Dec 14, 2018 | 1.370 | 1.390 | 1.340 | 1.360 | 39,100 | -0.05(-3.55%) |
Dec 13, 2018 | 1.440 | 1.450 | 1.382 | 1.410 | 28,926 | -0.02(-1.40%) |
Dec 12, 2018 | 1.380 | 1.480 | 1.360 | 1.430 | 108,535 | +0.08(+5.93%) |
Dec 11, 2018 | 1.340 | 1.400 | 1.340 | 1.350 | 51,924 | -0.06(-4.26%) |
Dec 10, 2018 | 1.450 | 1.460 | 1.360 | 1.410 | 140,784 | +0.00(+0.36%) |
Dec 07, 2018 | 1.350 | 1.440 | 1.343 | 1.405 | 167,100 | +0.09(+7.25%) |
Dec 06, 2018 | 1.360 | 1.360 | 1.310 | 1.310 | 50,080 | -0.04(-2.96%) |
Dec 04, 2018 | 1.410 | 1.450 | 1.320 | 1.350 | 145,300 | -0.04(-2.88%) |
Dec 03, 2018 | 1.360 | 1.421 | 1.330 | 1.390 | 86,881 | +0.06(+4.51%) |
Nov 30, 2018 | 1.320 | 1.360 | 1.320 | 1.330 | 49,900 | -0.03(-2.21%) |
Nov 29, 2018 | 1.360 | 1.390 | 1.350 | 1.360 | 30,672 | +0.00(+0.00%) |
Nov 28, 2018 | 1.320 | 1.390 | 1.310 | 1.360 | 60,985 | +0.02(+1.49%) |
Nov 27, 2018 | 1.400 | 1.410 | 1.320 | 1.340 | 66,963 | -0.05(-3.60%) |
Nov 26, 2018 | 1.510 | 1.510 | 1.380 | 1.390 | 102,601 | -0.13(-8.55%) |
Nov 23, 2018 | 1.530 | 1.530 | 1.430 | 1.520 | 40,800 | +0.01(+0.66%) |
Nov 21, 2018 | 1.510 | 1.510 | 1.510 | 0 | +0.08(+5.59%) | |
Nov 20, 2018 | 1.510 | 1.510 | 1.407 | 1.430 | 135,232 | -0.08(-5.30%) |
Nov 19, 2018 | 1.550 | 1.550 | 1.450 | 1.510 | 49,223 | -0.00(-0.33%) |
Nov 16, 2018 | 1.580 | 1.580 | 1.480 | 1.515 | 91,700 | -0.02(-0.98%) |
Nov 15, 2018 | 1.570 | 1.590 | 1.520 | 1.530 | 190,611 | -0.05(-3.16%) |
Nov 14, 2018 | 1.530 | 1.600 | 1.510 | 1.580 | 73,879 | +0.04(+2.60%) |
Nov 13, 2018 | 1.840 | 1.840 | 1.520 | 1.540 | 152,159 | -0.24(-13.48%) |
Nov 12, 2018 | 1.860 | 1.890 | 1.721 | 1.780 | 125,419 | -0.10(-5.57%) |
Nov 09, 2018 | 1.840 | 1.902 | 1.840 | 1.885 | 108,600 | -0.01(-0.79%) |
Nov 08, 2018 | 2.010 | 2.020 | 1.820 | 1.900 | 132,207 | -0.14(-6.86%) |
Nov 07, 2018 | 2.100 | 2.140 | 1.980 | 2.040 | 75,013 | -0.03(-1.45%) |
Nov 06, 2018 | 2.120 | 2.140 | 2.060 | 2.070 | 31,447 | -0.06(-2.82%) |
Nov 05, 2018 | 2.090 | 2.160 | 2.090 | 2.130 | 48,225 | +0.01(+0.47%) |
Nov 02, 2018 | 2.100 | 2.150 | 2.050 | 2.120 | 58,500 | +0.04(+1.88%) |