Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.892 | 1.901 | 1.825 | 1.882 | 3,549,089 | +0.02(+1.02%) |
Jan 30, 2019 | 1.863 | 1.892 | 1.797 | 1.863 | 4,715,016 | -0.08(-3.92%) |
Jan 29, 2019 | 1.825 | 1.958 | 1.797 | 1.939 | 5,432,745 | +0.14(+7.94%) |
Jan 28, 2019 | 1.702 | 1.797 | 1.702 | 1.797 | 3,420,978 | +0.10(+6.18%) |
Jan 25, 2019 | 1.683 | 1.754 | 1.678 | 1.692 | 3,472,948 | +0.02(+1.14%) |
Jan 24, 2019 | 1.683 | 1.692 | 1.664 | 1.673 | 1,625,583 | +0.03(+1.73%) |
Jan 23, 2019 | 1.626 | 1.673 | 1.616 | 1.645 | 1,932,948 | +0.02(+1.17%) |
Jan 22, 2019 | 1.664 | 1.664 | 1.616 | 1.626 | 3,247,759 | +0.02(+1.18%) |
Jan 18, 2019 | 1.664 | 1.683 | 1.607 | 1.607 | 2,690,020 | -0.09(-5.06%) |
Jan 17, 2019 | 1.683 | 1.716 | 1.673 | 1.692 | 1,070,729 | +0.01(+0.57%) |
Jan 16, 2019 | 1.683 | 1.725 | 1.683 | 1.683 | 2,416,189 | +0.00(+0.00%) |
Jan 15, 2019 | 1.740 | 1.759 | 1.654 | 1.683 | 4,279,875 | -0.07(-3.80%) |
Jan 14, 2019 | 1.759 | 1.768 | 1.711 | 1.749 | 1,842,139 | -0.02(-1.08%) |
Jan 11, 2019 | 1.787 | 1.816 | 1.740 | 1.768 | 2,367,824 | +0.01(+0.54%) |
Jan 10, 2019 | 1.825 | 1.844 | 1.730 | 1.759 | 4,011,073 | -0.08(-4.15%) |
Jan 09, 2019 | 1.778 | 1.844 | 1.768 | 1.835 | 2,883,699 | +0.05(+2.66%) |
Jan 08, 2019 | 1.768 | 1.811 | 1.740 | 1.787 | 2,713,651 | +0.01(+0.53%) |
Jan 07, 2019 | 1.844 | 1.844 | 1.754 | 1.778 | 1,995,879 | +0.00(+0.00%) |
Jan 04, 2019 | 1.806 | 1.816 | 1.749 | 1.778 | 3,314,848 | -0.06(-3.11%) |
Jan 03, 2019 | 1.806 | 1.835 | 1.778 | 1.835 | 4,127,548 | +0.11(+6.63%) |
Jan 02, 2019 | 1.740 | 1.749 | 1.673 | 1.721 | 3,060,667 | +0.02(+1.12%) |
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%) |