Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.170 | 1.180 | 1.100 | 1.150 | 74,228 | -0.03(-2.54%) |
Jan 30, 2019 | 1.190 | 1.250 | 1.120 | 1.180 | 74,555 | +0.03(+2.61%) |
Jan 29, 2019 | 1.130 | 1.210 | 1.130 | 1.150 | 173,599 | +0.02(+1.77%) |
Jan 28, 2019 | 1.230 | 1.230 | 1.120 | 1.130 | 101,798 | -0.08(-6.61%) |
Jan 25, 2019 | 1.180 | 1.320 | 1.180 | 1.210 | 166,900 | +0.06(+5.22%) |
Jan 24, 2019 | 1.330 | 1.380 | 1.130 | 1.150 | 327,597 | -0.19(-14.18%) |
Jan 23, 2019 | 1.150 | 1.550 | 1.100 | 1.340 | 2,075,884 | +0.23(+20.72%) |
Jan 22, 2019 | 1.190 | 1.200 | 1.100 | 1.110 | 113,294 | -0.10(-8.26%) |
Jan 18, 2019 | 1.220 | 1.270 | 1.110 | 1.210 | 101,400 | -0.01(-0.82%) |
Jan 17, 2019 | 1.240 | 1.550 | 1.120 | 1.220 | 822,901 | +0.06(+5.17%) |
Jan 16, 2019 | 1.070 | 1.170 | 1.010 | 1.160 | 208,621 | +0.08(+7.41%) |
Jan 15, 2019 | 1.130 | 1.190 | 1.050 | 1.080 | 205,513 | -0.04(-3.57%) |
Jan 14, 2019 | 1.190 | 1.350 | 1.120 | 1.120 | 153,626 | -0.09(-7.44%) |
Jan 11, 2019 | 1.260 | 1.270 | 1.190 | 1.210 | 107,900 | -0.07(-5.47%) |
Jan 10, 2019 | 1.410 | 1.430 | 1.160 | 1.280 | 328,244 | -0.07(-5.19%) |
Jan 09, 2019 | 1.810 | 1.810 | 1.350 | 1.350 | 585,835 | -0.53(-28.19%) |
Jan 08, 2019 | 1.290 | 2.380 | 1.290 | 1.880 | 6,634,202 | +0.60(+46.87%) |
Jan 07, 2019 | 1.350 | 1.350 | 1.150 | 1.280 | 319,549 | -0.04(-3.03%) |
Jan 04, 2019 | 1.410 | 1.480 | 1.250 | 1.320 | 268,100 | -0.18(-12.00%) |
Jan 03, 2019 | 1.460 | 1.630 | 1.330 | 1.500 | 496,700 | +0.05(+3.45%) |
Jan 02, 2019 | 1.500 | 2.080 | 1.210 | 1.450 | 1,224,773 | -0.11(-7.05%) |
Dec 31, 2018 | 1.080 | 1.560 | 1.020 | 1.560 | 185,483 | +0.42(+36.84%) |
Dec 28, 2018 | 1.080 | 1.200 | 1.080 | 1.140 | 34,733 | +0.13(+12.43%) |
Dec 27, 2018 | 1.307 | 1.307 | 0.9600 | 1.014 | 48,635 | -0.17(-14.30%) |
Dec 26, 2018 | 1.080 | 1.320 | 1.073 | 1.183 | 49,365 | +0.16(+16.00%) |
Dec 24, 2018 | 0.7200 | 1.104 | 0.7200 | 1.020 | 30,866 | +0.06(+6.25%) |
Dec 21, 2018 | 1.200 | 1.200 | 0.9600 | 0.9600 | 32,125 | -0.14(-13.04%) |
Dec 20, 2018 | 1.320 | 1.320 | 1.080 | 1.104 | 33,371 | -0.18(-14.34%) |
Dec 19, 2018 | 1.361 | 1.386 | 1.248 | 1.289 | 23,188 | -0.01(-0.56%) |
Dec 18, 2018 | 1.284 | 1.380 | 1.260 | 1.296 | 32,975 | +0.03(+2.27%) |
Dec 17, 2018 | 1.415 | 1.500 | 1.200 | 1.267 | 28,346 | -0.17(-12.00%) |
Dec 14, 2018 | 1.560 | 1.560 | 1.320 | 1.440 | 35,716 | -0.02(-1.48%) |
Dec 13, 2018 | 1.500 | 1.543 | 1.440 | 1.462 | 27,206 | -0.07(-4.69%) |
Dec 12, 2018 | 1.440 | 1.560 | 1.440 | 1.534 | 42,718 | +0.03(+2.08%) |
Dec 11, 2018 | 1.589 | 1.632 | 1.500 | 1.502 | 43,033 | -0.04(-2.57%) |
Dec 10, 2018 | 1.620 | 1.678 | 1.488 | 1.542 | 59,878 | -0.02(-1.15%) |
Dec 07, 2018 | 1.680 | 1.680 | 1.560 | 1.560 | 59,166 | -0.08(-4.69%) |
Dec 06, 2018 | 1.776 | 1.800 | 1.634 | 1.637 | 110,585 | -0.16(-9.07%) |
Dec 04, 2018 | 2.040 | 2.400 | 1.800 | 1.800 | 558,050 | +0.12(+7.30%) |
Dec 03, 2018 | 1.722 | 1.764 | 1.590 | 1.678 | 74,940 | +0.06(+3.56%) |
Nov 30, 2018 | 1.716 | 1.728 | 1.608 | 1.620 | 35,558 | -0.09(-5.40%) |
Nov 29, 2018 | 1.687 | 1.816 | 1.687 | 1.712 | 18,784 | -0.09(-4.87%) |
Nov 28, 2018 | 1.800 | 1.800 | 1.680 | 1.800 | 44,270 | -0.06(-3.23%) |
Nov 27, 2018 | 1.890 | 1.915 | 1.716 | 1.860 | 31,312 | +0.04(+1.97%) |
Nov 26, 2018 | 1.968 | 1.980 | 1.747 | 1.824 | 64,501 | +0.00(+0.00%) |
Nov 23, 2018 | 1.812 | 1.860 | 1.764 | 1.824 | 9,025 | +0.04(+2.49%) |
Nov 21, 2018 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.13%) | |
Nov 20, 2018 | 1.824 | 1.824 | 1.680 | 1.800 | 15,890 | -0.12(-6.25%) |
Nov 19, 2018 | 1.884 | 1.920 | 1.680 | 1.920 | 29,776 | -0.06(-3.03%) |
Nov 16, 2018 | 1.800 | 1.980 | 1.776 | 1.980 | 25,491 | +0.00(+0.00%) |
Nov 15, 2018 | 1.680 | 1.980 | 1.560 | 1.980 | 42,225 | +0.12(+6.66%) |
Nov 14, 2018 | 1.920 | 1.956 | 1.740 | 1.856 | 48,653 | -0.06(-3.31%) |
Nov 13, 2018 | 2.040 | 2.040 | 1.812 | 1.920 | 57,866 | +0.00(+0.00%) |
Nov 12, 2018 | 2.160 | 2.160 | 1.920 | 1.920 | 33,466 | -0.11(-5.33%) |
Nov 09, 2018 | 2.100 | 2.100 | 1.992 | 2.028 | 22,283 | -0.02(-1.11%) |
Nov 08, 2018 | 2.040 | 2.123 | 1.987 | 2.051 | 27,373 | -0.04(-1.73%) |
Nov 07, 2018 | 2.113 | 2.160 | 2.040 | 2.087 | 32,838 | -0.06(-2.85%) |
Nov 06, 2018 | 1.992 | 2.148 | 1.992 | 2.148 | 19,782 | +0.05(+2.29%) |
Nov 05, 2018 | 2.094 | 2.100 | 1.980 | 2.100 | 23,352 | +0.12(+6.06%) |
Nov 02, 2018 | 2.088 | 2.088 | 1.932 | 1.980 | 32,866 | -0.03(-1.55%) |