Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.730 | 1.800 | 1.650 | 1.760 | 51,666 | +0.04(+2.33%) |
Jan 30, 2019 | 1.750 | 1.772 | 1.651 | 1.720 | 39,307 | +0.00(+0.00%) |
Jan 29, 2019 | 1.770 | 1.800 | 1.700 | 1.720 | 12,085 | -0.06(-3.37%) |
Jan 28, 2019 | 1.730 | 1.800 | 1.700 | 1.780 | 9,483 | +0.11(+6.59%) |
Jan 25, 2019 | 1.820 | 1.850 | 1.670 | 1.670 | 29,800 | -0.16(-8.74%) |
Jan 24, 2019 | 1.730 | 1.900 | 1.710 | 1.830 | 40,232 | +0.04(+2.23%) |
Jan 23, 2019 | 1.720 | 1.820 | 1.700 | 1.790 | 29,289 | +0.00(+0.00%) |
Jan 22, 2019 | 1.800 | 1.840 | 1.720 | 1.790 | 32,455 | +0.00(+0.00%) |
Jan 18, 2019 | 1.770 | 1.840 | 1.650 | 1.790 | 37,600 | +0.05(+2.87%) |
Jan 17, 2019 | 1.830 | 1.840 | 1.680 | 1.740 | 58,402 | -0.01(-0.57%) |
Jan 16, 2019 | 1.690 | 1.760 | 1.650 | 1.750 | 62,014 | +0.06(+3.55%) |
Jan 15, 2019 | 1.720 | 2.000 | 1.580 | 1.690 | 837,606 | +0.15(+9.74%) |
Jan 14, 2019 | 1.510 | 1.620 | 1.500 | 1.540 | 30,871 | +0.01(+0.65%) |
Jan 11, 2019 | 1.560 | 1.610 | 1.520 | 1.530 | 19,300 | +0.00(+0.00%) |
Jan 10, 2019 | 1.560 | 1.570 | 1.500 | 1.530 | 30,236 | +0.00(+0.00%) |
Jan 09, 2019 | 1.500 | 1.610 | 1.447 | 1.530 | 75,267 | +0.04(+2.68%) |
Jan 08, 2019 | 1.410 | 1.515 | 1.390 | 1.490 | 80,719 | +0.08(+5.67%) |
Jan 07, 2019 | 1.518 | 1.540 | 1.407 | 1.410 | 84,181 | -0.13(-8.44%) |
Jan 04, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 25,200 | +0.07(+4.76%) |
Jan 03, 2019 | 1.450 | 1.540 | 1.440 | 1.470 | 38,538 | +0.01(+0.68%) |
Jan 02, 2019 | 1.450 | 1.550 | 1.400 | 1.460 | 90,869 | +0.04(+2.82%) |
Dec 31, 2018 | 1.490 | 1.590 | 1.420 | 1.420 | 58,300 | -0.08(-5.33%) |
Dec 28, 2018 | 1.420 | 1.570 | 1.420 | 1.500 | 76,800 | +0.07(+4.90%) |
Dec 27, 2018 | 1.440 | 1.510 | 1.420 | 1.430 | 40,233 | -0.07(-4.67%) |
Dec 26, 2018 | 1.520 | 1.520 | 1.468 | 1.500 | 25,280 | +0.07(+4.90%) |
Dec 24, 2018 | 1.330 | 1.520 | 1.290 | 1.430 | 42,100 | +0.08(+5.93%) |
Dec 21, 2018 | 1.480 | 1.480 | 1.340 | 1.350 | 109,400 | -0.13(-8.72%) |
Dec 20, 2018 | 1.560 | 1.560 | 1.430 | 1.479 | 68,284 | -0.03(-2.06%) |
Dec 19, 2018 | 1.470 | 1.570 | 1.410 | 1.510 | 104,119 | +0.03(+2.03%) |
Dec 18, 2018 | 1.560 | 1.560 | 1.370 | 1.480 | 75,969 | -0.12(-7.50%) |
Dec 17, 2018 | 1.580 | 1.630 | 1.300 | 1.600 | 293,337 | +0.10(+6.67%) |
Dec 14, 2018 | 1.650 | 1.650 | 1.450 | 1.500 | 459,300 | +0.00(+0.00%) |
Dec 13, 2018 | 1.430 | 1.850 | 1.420 | 1.500 | 2,126,354 | +0.07(+4.90%) |
Dec 12, 2018 | 1.640 | 1.700 | 1.410 | 1.430 | 1,533,216 | -0.27(-15.88%) |
Dec 11, 2018 | 1.800 | 1.990 | 1.480 | 1.700 | 23,229,770 | +0.61(+55.96%) |
Dec 10, 2018 | 1.100 | 1.180 | 1.070 | 1.090 | 12,316 | +0.00(+0.00%) |
Dec 07, 2018 | 1.100 | 1.220 | 1.090 | 1.090 | 8,800 | -0.09(-7.63%) |
Dec 06, 2018 | 1.160 | 1.290 | 1.071 | 1.180 | 149,859 | +0.06(+5.36%) |
Dec 04, 2018 | 1.150 | 1.150 | 1.040 | 1.120 | 5,900 | +0.00(+0.00%) |
Dec 03, 2018 | 1.110 | 1.160 | 1.110 | 1.120 | 4,848 | +0.01(+0.90%) |
Nov 30, 2018 | 1.110 | 1.160 | 1.110 | 1.110 | 4,900 | -0.01(-0.89%) |
Nov 29, 2018 | 1.240 | 1.240 | 1.110 | 1.120 | 27,359 | -0.08(-6.67%) |
Nov 28, 2018 | 1.210 | 1.230 | 1.200 | 1.200 | 803 | +0.00(+0.00%) |
Nov 27, 2018 | 1.200 | 1.220 | 1.108 | 1.200 | 9,419 | +0.01(+0.93%) |
Nov 26, 2018 | 1.180 | 1.190 | 1.150 | 1.189 | 2,768 | +0.04(+3.39%) |
Nov 23, 2018 | 1.150 | 1.150 | 1.150 | 3 | +0.00(+0.00%) | |
Nov 21, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.34%) | |
Nov 20, 2018 | 1.090 | 1.150 | 1.090 | 1.124 | 4,930 | -0.05(-4.63%) |
Nov 19, 2018 | 1.178 | 1.178 | 1.178 | 1.178 | 136 | +0.05(+4.27%) |
Nov 16, 2018 | 1.190 | 1.230 | 1.050 | 1.130 | 7,500 | -0.06(-5.04%) |
Nov 15, 2018 | 1.171 | 1.200 | 1.171 | 1.190 | 6,451 | +0.01(+0.85%) |
Nov 14, 2018 | 1.200 | 1.260 | 1.060 | 1.180 | 64,246 | -0.09(-7.09%) |
Nov 13, 2018 | 1.220 | 1.280 | 1.200 | 1.270 | 70,111 | +0.05(+4.10%) |
Nov 12, 2018 | 1.240 | 1.263 | 1.220 | 1.220 | 6,696 | -0.04(-3.17%) |
Nov 09, 2018 | 1.250 | 1.280 | 1.230 | 1.260 | 9,900 | +0.00(+0.00%) |
Nov 08, 2018 | 1.330 | 1.400 | 1.230 | 1.260 | 267,974 | +0.06(+5.00%) |
Nov 07, 2018 | 1.270 | 1.295 | 1.200 | 1.200 | 33,988 | -0.08(-6.25%) |
Nov 06, 2018 | 1.240 | 1.310 | 1.210 | 1.280 | 26,100 | +0.07(+5.79%) |
Nov 05, 2018 | 1.240 | 1.260 | 1.210 | 1.210 | 6,383 | -0.01(-0.41%) |
Nov 02, 2018 | 1.260 | 1.260 | 1.200 | 1.215 | 6,600 | -0.02(-2.02%) |