Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.319 | 1.340 | 1.319 | 1.330 | 6,692 | -0.01(-0.75%) |
Jan 30, 2019 | 1.330 | 1.400 | 1.316 | 1.340 | 11,193 | +0.01(+0.54%) |
Jan 29, 2019 | 1.333 | 1.333 | 1.333 | 1.333 | 2,092 | -0.08(-5.48%) |
Jan 28, 2019 | 1.410 | 1.410 | 1.410 | 18 | +0.00(+0.00%) | |
Jan 25, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 5,400 | +0.01(+0.71%) |
Jan 24, 2019 | 1.333 | 1.400 | 1.333 | 1.400 | 15,572 | +0.06(+4.48%) |
Jan 23, 2019 | 1.433 | 1.433 | 1.330 | 1.340 | 12,586 | -0.04(-2.90%) |
Jan 22, 2019 | 1.390 | 1.400 | 1.370 | 1.380 | 4,460 | -0.01(-0.93%) |
Jan 18, 2019 | 1.450 | 1.485 | 1.393 | 1.393 | 19,000 | +0.01(+0.94%) |
Jan 17, 2019 | 1.480 | 1.480 | 1.350 | 1.380 | 16,123 | -0.05(-3.50%) |
Jan 16, 2019 | 1.590 | 1.590 | 1.400 | 1.430 | 3,445 | +0.03(+2.14%) |
Jan 15, 2019 | 1.327 | 1.410 | 1.327 | 1.400 | 24,114 | +0.09(+6.87%) |
Jan 14, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 272 | -0.04(-3.03%) |
Jan 11, 2019 | 1.370 | 1.370 | 1.335 | 1.351 | 23,200 | -0.02(-1.39%) |
Jan 10, 2019 | 1.420 | 1.440 | 1.370 | 1.370 | 19,006 | -0.05(-3.52%) |
Jan 09, 2019 | 1.400 | 1.450 | 1.400 | 1.420 | 10,229 | -0.03(-2.07%) |
Jan 08, 2019 | 1.410 | 1.480 | 1.410 | 1.450 | 2,466 | +0.04(+2.84%) |
Jan 07, 2019 | 1.320 | 1.466 | 1.320 | 1.410 | 18,856 | +0.06(+4.44%) |
Jan 04, 2019 | 1.330 | 1.360 | 1.330 | 1.350 | 8,700 | +0.02(+1.50%) |
Jan 03, 2019 | 1.340 | 1.360 | 1.320 | 1.330 | 13,338 | -0.05(-3.62%) |
Jan 02, 2019 | 1.300 | 1.380 | 1.300 | 1.380 | 1,973 | +0.07(+5.34%) |
Dec 31, 2018 | 1.330 | 1.400 | 1.230 | 1.310 | 151,900 | -0.02(-1.50%) |
Dec 28, 2018 | 1.320 | 1.410 | 1.050 | 1.330 | 29,100 | +0.01(+0.76%) |
Dec 27, 2018 | 1.330 | 1.350 | 1.300 | 1.320 | 18,612 | -0.02(-1.49%) |
Dec 26, 2018 | 1.430 | 1.436 | 1.340 | 1.340 | 57,920 | -0.08(-5.63%) |
Dec 24, 2018 | 1.420 | 1.430 | 1.420 | 1.420 | 4,600 | -0.03(-2.07%) |
Dec 21, 2018 | 1.480 | 1.500 | 1.420 | 1.450 | 18,100 | -0.02(-1.36%) |
Dec 20, 2018 | 1.510 | 1.510 | 1.470 | 1.470 | 15,304 | -0.04(-2.65%) |
Dec 19, 2018 | 1.510 | 1.532 | 1.510 | 1.510 | 3,216 | -0.04(-2.58%) |
Dec 18, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 6,722 | +0.04(+2.65%) |
Dec 17, 2018 | 1.540 | 1.550 | 1.510 | 1.510 | 6,602 | -0.05(-3.21%) |
Dec 14, 2018 | 1.550 | 1.560 | 1.550 | 1.560 | 3,700 | -0.01(-0.64%) |
Dec 13, 2018 | 1.570 | 1.570 | 1.570 | 3 | +0.00(+0.00%) | |
Dec 12, 2018 | 1.590 | 1.609 | 1.540 | 1.570 | 54,484 | -0.05(-3.09%) |
Dec 11, 2018 | 1.600 | 1.650 | 1.600 | 1.620 | 2,042 | +0.02(+1.12%) |
Dec 10, 2018 | 1.620 | 1.620 | 1.600 | 1.602 | 9,074 | +0.00(+0.13%) |
Dec 07, 2018 | 1.540 | 1.640 | 1.540 | 1.600 | 3,500 | +0.04(+2.56%) |
Dec 06, 2018 | 1.620 | 1.800 | 1.560 | 1.560 | 7,175 | -0.06(-3.70%) |
Dec 04, 2018 | 1.850 | 1.850 | 1.620 | 1.620 | 19,700 | -0.15(-8.47%) |
Dec 03, 2018 | 1.750 | 1.809 | 1.730 | 1.770 | 22,811 | +0.07(+4.12%) |
Nov 30, 2018 | 1.800 | 1.830 | 1.700 | 1.700 | 24,500 | -0.10(-5.56%) |
Nov 29, 2018 | 1.640 | 1.810 | 1.640 | 1.800 | 1,870 | +0.15(+9.09%) |
Nov 28, 2018 | 1.600 | 1.710 | 1.600 | 1.650 | 11,744 | +0.06(+3.77%) |
Nov 27, 2018 | 1.690 | 1.698 | 1.550 | 1.590 | 11,347 | -0.05(-3.05%) |
Nov 26, 2018 | 1.650 | 1.650 | 1.635 | 1.640 | 13,741 | +0.04(+2.50%) |
Nov 23, 2018 | 1.600 | 1.600 | 1.600 | 3 | +0.00(+0.00%) | |
Nov 21, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
Nov 20, 2018 | 1.630 | 1.630 | 1.550 | 1.560 | 19,026 | +0.01(+0.65%) |
Nov 19, 2018 | 1.550 | 1.620 | 1.510 | 1.550 | 35,642 | +0.00(+0.00%) |
Nov 16, 2018 | 1.740 | 1.750 | 1.550 | 1.550 | 21,700 | -0.03(-1.90%) |
Nov 15, 2018 | 1.520 | 1.655 | 1.520 | 1.580 | 21,517 | +0.04(+2.60%) |
Nov 14, 2018 | 1.610 | 1.624 | 1.525 | 1.540 | 29,512 | -0.07(-4.35%) |
Nov 13, 2018 | 1.610 | 1.610 | 1.610 | 10 | +0.00(+0.00%) | |
Nov 12, 2018 | 1.740 | 1.740 | 1.610 | 1.610 | 10,681 | -0.06(-3.88%) |
Nov 09, 2018 | 1.770 | 1.788 | 1.650 | 1.675 | 33,600 | -0.07(-4.29%) |
Nov 08, 2018 | 1.850 | 1.850 | 1.750 | 1.750 | 3,491 | -0.07(-3.85%) |
Nov 07, 2018 | 1.850 | 1.855 | 1.780 | 1.820 | 19,328 | +0.06(+3.40%) |
Nov 06, 2018 | 1.850 | 1.850 | 1.760 | 1.760 | 9,108 | +0.05(+2.93%) |
Nov 05, 2018 | 1.750 | 1.750 | 1.710 | 1.710 | 6,418 | -0.04(-2.29%) |
Nov 02, 2018 | 1.690 | 1.800 | 1.690 | 1.750 | 37,000 | +0.08(+4.78%) |