Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.400 | 1.400 | 1.320 | 1.360 | 62,829 | -0.04(-2.86%) |
Jan 30, 2019 | 1.440 | 1.480 | 1.360 | 1.400 | 70,845 | -0.04(-2.78%) |
Jan 29, 2019 | 1.476 | 1.476 | 1.400 | 1.440 | 32,174 | -0.03(-2.17%) |
Jan 28, 2019 | 1.476 | 1.560 | 1.440 | 1.472 | 50,755 | -0.03(-1.87%) |
Jan 25, 2019 | 1.548 | 1.600 | 1.480 | 1.500 | 34,150 | -0.10(-6.25%) |
Jan 24, 2019 | 1.640 | 1.640 | 1.520 | 1.600 | 74,484 | -0.04(-2.27%) |
Jan 23, 2019 | 1.520 | 1.720 | 1.480 | 1.637 | 229,077 | +0.17(+11.22%) |
Jan 22, 2019 | 1.560 | 1.562 | 1.466 | 1.472 | 25,272 | -0.05(-3.16%) |
Jan 18, 2019 | 1.480 | 1.560 | 1.440 | 1.520 | 45,775 | +0.06(+3.83%) |
Jan 17, 2019 | 1.480 | 1.492 | 1.464 | 1.464 | 35,868 | -0.02(-1.11%) |
Jan 16, 2019 | 1.486 | 1.508 | 1.448 | 1.480 | 31,905 | -0.03(-1.93%) |
Jan 15, 2019 | 1.552 | 1.580 | 1.484 | 1.510 | 42,204 | -0.01(-0.68%) |
Jan 14, 2019 | 1.600 | 1.636 | 1.520 | 1.520 | 58,075 | -0.04(-2.56%) |
Jan 11, 2019 | 1.620 | 1.680 | 1.528 | 1.560 | 59,525 | -0.05(-2.99%) |
Jan 10, 2019 | 1.716 | 1.760 | 1.600 | 1.608 | 53,636 | -0.08(-4.49%) |
Jan 09, 2019 | 1.787 | 1.787 | 1.612 | 1.684 | 31,238 | -0.04(-2.12%) |
Jan 08, 2019 | 1.640 | 1.880 | 1.640 | 1.720 | 70,735 | +0.04(+2.38%) |
Jan 07, 2019 | 1.640 | 1.720 | 1.520 | 1.680 | 143,091 | +0.08(+5.00%) |
Jan 04, 2019 | 1.520 | 1.640 | 1.520 | 1.600 | 53,200 | +0.08(+5.26%) |
Jan 03, 2019 | 1.570 | 1.582 | 1.520 | 1.520 | 33,217 | -0.01(-0.34%) |
Jan 02, 2019 | 1.512 | 1.560 | 1.452 | 1.525 | 66,178 | +0.09(+5.92%) |
Dec 31, 2018 | 1.640 | 1.640 | 1.440 | 1.440 | 126,250 | -0.16(-10.00%) |
Dec 28, 2018 | 1.520 | 1.680 | 1.480 | 1.600 | 79,075 | +0.05(+3.09%) |
Dec 27, 2018 | 1.560 | 1.600 | 1.440 | 1.552 | 92,796 | -0.01(-0.51%) |
Dec 26, 2018 | 1.440 | 1.600 | 1.420 | 1.560 | 58,467 | +0.00(+0.00%) |
Dec 24, 2018 | 1.440 | 1.600 | 1.440 | 1.560 | 74,400 | -0.12(-7.14%) |
Dec 21, 2018 | 1.800 | 1.800 | 1.640 | 1.680 | 109,625 | -0.04(-2.33%) |
Dec 20, 2018 | 1.920 | 2.000 | 1.612 | 1.720 | 149,888 | -0.14(-7.33%) |
Dec 19, 2018 | 1.842 | 2.080 | 1.840 | 1.856 | 245,527 | +0.18(+10.48%) |
Dec 18, 2018 | 1.920 | 2.000 | 1.680 | 1.680 | 129,734 | -0.16(-8.70%) |
Dec 17, 2018 | 1.840 | 2.000 | 1.680 | 1.840 | 180,213 | +0.13(+7.48%) |
Dec 14, 2018 | 1.900 | 1.900 | 1.640 | 1.712 | 66,100 | -0.10(-5.33%) |
Dec 13, 2018 | 2.004 | 2.108 | 1.800 | 1.808 | 104,252 | -0.27(-13.06%) |
Dec 12, 2018 | 2.080 | 2.160 | 2.000 | 2.080 | 129,430 | +0.10(+5.05%) |
Dec 11, 2018 | 2.080 | 2.104 | 1.960 | 1.980 | 51,735 | -0.03(-1.61%) |
Dec 10, 2018 | 2.040 | 2.142 | 2.000 | 2.012 | 63,892 | +0.01(+0.62%) |
Dec 07, 2018 | 2.240 | 2.280 | 1.960 | 2.000 | 179,525 | -0.23(-10.22%) |
Dec 06, 2018 | 2.280 | 2.320 | 2.200 | 2.228 | 56,627 | -0.09(-3.98%) |
Dec 04, 2018 | 2.360 | 2.440 | 2.320 | 2.320 | 37,950 | -0.11(-4.57%) |
Dec 03, 2018 | 2.440 | 2.518 | 2.320 | 2.431 | 70,633 | -0.05(-1.97%) |
Nov 30, 2018 | 2.520 | 2.600 | 2.440 | 2.480 | 41,200 | -0.12(-4.62%) |
Nov 29, 2018 | 2.600 | 2.720 | 2.520 | 2.600 | 48,941 | -0.04(-1.52%) |
Nov 28, 2018 | 2.400 | 2.680 | 2.400 | 2.640 | 171,492 | +0.25(+10.59%) |
Nov 27, 2018 | 2.360 | 2.441 | 2.324 | 2.387 | 39,753 | +0.03(+1.15%) |
Nov 26, 2018 | 2.400 | 2.558 | 2.320 | 2.360 | 45,954 | +0.04(+1.72%) |
Nov 23, 2018 | 2.400 | 2.400 | 2.280 | 2.320 | 41,500 | -0.10(-4.16%) |
Nov 21, 2018 | 2.421 | 2.421 | 2.421 | 0 | -0.06(-2.39%) | |
Nov 20, 2018 | 2.520 | 2.560 | 2.440 | 2.480 | 53,969 | -0.08(-3.22%) |
Nov 19, 2018 | 2.642 | 2.703 | 2.480 | 2.562 | 87,239 | -0.12(-4.39%) |
Nov 16, 2018 | 2.720 | 2.800 | 2.600 | 2.680 | 52,475 | +0.00(+0.00%) |
Nov 15, 2018 | 2.800 | 2.800 | 2.480 | 2.680 | 82,962 | +0.02(+0.80%) |
Nov 14, 2018 | 2.790 | 2.836 | 2.600 | 2.659 | 96,662 | -0.07(-2.72%) |
Nov 13, 2018 | 2.680 | 2.800 | 2.680 | 2.733 | 75,810 | -0.07(-2.39%) |
Nov 12, 2018 | 3.000 | 3.000 | 2.800 | 2.800 | 86,512 | -0.12(-4.11%) |
Nov 09, 2018 | 2.880 | 3.000 | 2.800 | 2.920 | 109,200 | -0.12(-4.07%) |
Nov 08, 2018 | 3.306 | 3.400 | 3.040 | 3.044 | 217,265 | -0.44(-12.53%) |
Nov 07, 2018 | 3.480 | 3.600 | 3.240 | 3.480 | 399,530 | +0.25(+7.77%) |
Nov 06, 2018 | 2.904 | 3.446 | 2.904 | 3.229 | 567,523 | +0.32(+10.89%) |
Nov 05, 2018 | 2.760 | 3.080 | 2.700 | 2.912 | 361,283 | +0.27(+10.14%) |
Nov 02, 2018 | 2.620 | 2.680 | 2.532 | 2.644 | 73,125 | +0.08(+3.28%) |