Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.607 | 1.711 | 1.578 | 1.702 | 3,566,883 | +0.11(+7.19%) |
Dec 28, 2018 | 1.645 | 1.654 | 1.588 | 1.588 | 2,116,420 | -0.01(-0.59%) |
Dec 27, 2018 | 1.645 | 1.645 | 1.597 | 1.597 | 2,229,662 | -0.05(-2.89%) |
Dec 26, 2018 | 1.692 | 1.692 | 1.616 | 1.645 | 1,560,071 | -0.03(-1.70%) |
Dec 24, 2018 | 1.654 | 1.711 | 1.645 | 1.673 | 1,876,376 | +0.05(+2.92%) |
Dec 21, 2018 | 1.626 | 1.626 | 1.569 | 1.626 | 8,748,957 | -0.03(-1.72%) |
Dec 20, 2018 | 1.654 | 1.683 | 1.607 | 1.654 | 3,071,149 | +0.10(+6.75%) |
Dec 19, 2018 | 1.683 | 1.725 | 1.540 | 1.550 | 4,685,992 | -0.06(-3.55%) |
Dec 18, 2018 | 1.578 | 1.645 | 1.569 | 1.607 | 2,790,692 | +0.02(+1.20%) |
Dec 17, 2018 | 1.531 | 1.607 | 1.531 | 1.588 | 2,820,379 | +0.07(+4.38%) |
Dec 14, 2018 | 1.493 | 1.559 | 1.474 | 1.521 | 1,836,509 | -0.05(-3.03%) |
Dec 13, 2018 | 1.531 | 1.578 | 1.531 | 1.569 | 1,206,414 | +0.01(+0.61%) |
Dec 12, 2018 | 1.531 | 1.597 | 1.531 | 1.559 | 2,038,102 | +0.04(+2.50%) |
Dec 11, 2018 | 1.483 | 1.550 | 1.483 | 1.521 | 2,928,635 | +0.05(+3.23%) |
Dec 10, 2018 | 1.569 | 1.578 | 1.464 | 1.474 | 3,415,292 | -0.09(-5.49%) |
Dec 07, 2018 | 1.569 | 1.578 | 1.531 | 1.559 | 2,236,967 | +0.02(+1.24%) |
Dec 06, 2018 | 1.540 | 1.569 | 1.512 | 1.540 | 2,535,351 | +0.02(+1.25%) |
Dec 04, 2018 | 1.455 | 1.554 | 1.445 | 1.521 | 3,379,119 | +0.09(+5.96%) |
Dec 03, 2018 | 1.455 | 1.464 | 1.393 | 1.435 | 2,160,914 | +0.01(+0.67%) |
Nov 30, 2018 | 1.445 | 1.455 | 1.416 | 1.426 | 1,970,416 | -0.04(-2.60%) |
Nov 29, 2018 | 1.502 | 1.512 | 1.455 | 1.464 | 1,350,166 | -0.02(-1.28%) |
Nov 28, 2018 | 1.445 | 1.493 | 1.426 | 1.483 | 2,006,676 | +0.05(+3.31%) |
Nov 27, 2018 | 1.493 | 1.516 | 1.435 | 1.435 | 2,480,106 | -0.05(-3.20%) |
Nov 26, 2018 | 1.550 | 1.550 | 1.483 | 1.483 | 2,140,630 | -0.07(-4.29%) |
Nov 23, 2018 | 1.569 | 1.597 | 1.550 | 1.550 | 834,681 | -0.05(-2.98%) |
Nov 21, 2018 | 1.597 | 1.597 | 1.597 | 0 | +0.01(+0.60%) | |
Nov 20, 2018 | 1.626 | 1.626 | 1.531 | 1.588 | 2,448,838 | -0.02(-1.18%) |
Nov 19, 2018 | 1.635 | 1.664 | 1.588 | 1.607 | 1,744,765 | +0.00(+0.00%) |
Nov 16, 2018 | 1.626 | 1.645 | 1.588 | 1.607 | 3,642,725 | +0.00(+0.00%) |
Nov 15, 2018 | 1.588 | 1.635 | 1.578 | 1.607 | 2,539,081 | +0.08(+4.97%) |
Nov 14, 2018 | 1.559 | 1.559 | 1.474 | 1.531 | 3,002,951 | +0.06(+3.87%) |
Nov 13, 2018 | 1.559 | 1.569 | 1.474 | 1.474 | 2,845,855 | -0.04(-2.52%) |
Nov 12, 2018 | 1.607 | 1.620 | 1.493 | 1.512 | 4,241,218 | -0.08(-4.79%) |
Nov 09, 2018 | 1.645 | 1.673 | 1.588 | 1.588 | 3,501,665 | -0.08(-4.57%) |
Nov 08, 2018 | 1.673 | 1.706 | 1.664 | 1.664 | 2,131,015 | -0.01(-0.57%) |
Nov 07, 2018 | 1.711 | 1.721 | 1.673 | 1.673 | 2,903,691 | -0.02(-1.12%) |
Nov 06, 2018 | 1.721 | 1.730 | 1.692 | 1.692 | 1,550,397 | -0.05(-2.73%) |
Nov 05, 2018 | 1.759 | 1.787 | 1.711 | 1.740 | 3,021,363 | -0.04(-2.14%) |
Nov 02, 2018 | 1.778 | 1.802 | 1.749 | 1.778 | 3,453,278 | -0.03(-1.58%) |
Nov 01, 2018 | 1.863 | 1.873 | 1.792 | 1.806 | 3,118,692 | +0.06(+3.26%) |
Oct 31, 2018 | 1.854 | 1.863 | 1.740 | 1.749 | 4,759,232 | -0.15(-8.00%) |
Oct 30, 2018 | 1.873 | 1.920 | 1.849 | 1.901 | 2,342,727 | +0.06(+3.09%) |
Oct 29, 2018 | 1.882 | 1.911 | 1.835 | 1.844 | 1,845,530 | -0.02(-1.02%) |
Oct 26, 2018 | 1.882 | 1.968 | 1.854 | 1.863 | 3,289,708 | -0.02(-1.01%) |
Oct 25, 2018 | 1.949 | 1.996 | 1.873 | 1.882 | 4,406,828 | -0.10(-4.81%) |
Oct 24, 2018 | 1.996 | 2.011 | 1.930 | 1.977 | 2,157,661 | -0.03(-1.42%) |
Oct 23, 2018 | 2.025 | 2.039 | 1.968 | 2.006 | 3,765,382 | +0.04(+1.93%) |
Oct 22, 2018 | 1.911 | 1.996 | 1.882 | 1.968 | 3,066,841 | +0.00(+0.00%) |
Oct 19, 2018 | 2.006 | 2.006 | 1.920 | 1.968 | 3,019,054 | -0.04(-1.90%) |
Oct 18, 2018 | 1.958 | 2.025 | 1.958 | 2.006 | 2,993,598 | +0.08(+3.94%) |
Oct 17, 2018 | 1.930 | 1.949 | 1.892 | 1.930 | 4,341,427 | -0.04(-1.93%) |
Oct 16, 2018 | 2.025 | 2.044 | 1.920 | 1.968 | 3,891,910 | -0.05(-2.36%) |
Oct 15, 2018 | 2.006 | 2.063 | 1.969 | 2.015 | 6,385,289 | +0.10(+4.95%) |
Oct 12, 2018 | 1.930 | 1.939 | 1.835 | 1.920 | 5,048,587 | -0.02(-0.98%) |
Oct 11, 2018 | 1.797 | 1.939 | 1.778 | 1.939 | 10,785,045 | +0.27(+15.91%) |
Oct 10, 2018 | 1.635 | 1.687 | 1.592 | 1.673 | 2,091,660 | +0.04(+2.33%) |
Oct 09, 2018 | 1.635 | 1.673 | 1.626 | 1.635 | 1,185,482 | -0.01(-0.58%) |
Oct 08, 2018 | 1.578 | 1.654 | 1.578 | 1.645 | 2,452,358 | +0.06(+3.59%) |
Oct 05, 2018 | 1.588 | 1.616 | 1.578 | 1.588 | 910,523 | +0.00(+0.00%) |
Oct 04, 2018 | 1.607 | 1.616 | 1.578 | 1.588 | 1,418,704 | +0.00(+0.00%) |
Oct 03, 2018 | 1.626 | 1.645 | 1.588 | 1.588 | 1,558,054 | -0.03(-1.76%) |
Oct 02, 2018 | 1.607 | 1.664 | 1.607 | 1.616 | 3,998,835 | +0.05(+3.03%) |