Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.830 | 1.880 | 1.720 | 1.800 | 153,128 | +0.04(+2.48%) |
Jan 30, 2019 | 1.700 | 1.845 | 1.650 | 1.756 | 149,016 | +0.07(+3.93%) |
Jan 29, 2019 | 1.690 | 1.751 | 1.610 | 1.690 | 52,061 | +0.02(+1.20%) |
Jan 28, 2019 | 1.700 | 1.760 | 1.670 | 1.670 | 22,254 | -0.05(-2.91%) |
Jan 25, 2019 | 1.750 | 1.770 | 1.700 | 1.720 | 20,700 | -0.01(-0.58%) |
Jan 24, 2019 | 1.720 | 1.800 | 1.720 | 1.730 | 16,098 | -0.02(-1.14%) |
Jan 23, 2019 | 1.880 | 1.895 | 1.660 | 1.750 | 58,373 | -0.12(-6.40%) |
Jan 22, 2019 | 1.869 | 1.890 | 1.830 | 1.870 | 45,484 | -0.03(-1.60%) |
Jan 18, 2019 | 1.960 | 2.030 | 1.860 | 1.900 | 88,100 | +0.00(+0.00%) |
Jan 17, 2019 | 1.880 | 1.990 | 1.830 | 1.900 | 326,060 | +0.08(+4.40%) |
Jan 16, 2019 | 1.850 | 1.920 | 1.820 | 1.820 | 28,121 | -0.05(-2.67%) |
Jan 15, 2019 | 1.900 | 1.976 | 1.800 | 1.870 | 61,999 | -0.02(-1.06%) |
Jan 14, 2019 | 1.880 | 2.090 | 1.860 | 1.890 | 354,559 | +0.05(+2.72%) |
Jan 11, 2019 | 1.850 | 1.960 | 1.750 | 1.840 | 181,900 | -0.03(-1.60%) |
Jan 10, 2019 | 1.880 | 2.050 | 1.720 | 1.870 | 277,265 | -0.06(-3.11%) |
Jan 09, 2019 | 1.820 | 2.200 | 1.750 | 1.930 | 839,045 | +0.23(+13.53%) |
Jan 08, 2019 | 1.820 | 1.820 | 1.687 | 1.700 | 16,834 | +0.04(+2.41%) |
Jan 07, 2019 | 1.670 | 1.770 | 1.610 | 1.660 | 56,655 | +0.07(+4.34%) |
Jan 04, 2019 | 1.515 | 1.690 | 1.500 | 1.591 | 125,800 | +0.09(+6.07%) |
Jan 03, 2019 | 1.500 | 1.504 | 1.430 | 1.500 | 49,430 | +0.01(+0.67%) |
Jan 02, 2019 | 1.430 | 1.540 | 1.380 | 1.490 | 56,694 | +0.09(+6.43%) |
Dec 31, 2018 | 1.440 | 1.460 | 1.360 | 1.400 | 44,900 | +0.01(+0.72%) |
Dec 28, 2018 | 1.480 | 1.500 | 1.360 | 1.390 | 59,900 | -0.08(-5.44%) |
Dec 27, 2018 | 1.520 | 1.562 | 1.470 | 1.470 | 30,511 | -0.07(-4.55%) |
Dec 26, 2018 | 1.440 | 1.680 | 1.410 | 1.540 | 151,404 | +0.14(+10.00%) |
Dec 24, 2018 | 1.360 | 1.460 | 1.360 | 1.400 | 42,600 | +0.00(+0.00%) |
Dec 21, 2018 | 1.670 | 1.670 | 1.400 | 1.400 | 64,400 | -0.21(-13.04%) |
Dec 20, 2018 | 1.780 | 1.780 | 1.560 | 1.610 | 49,546 | -0.16(-9.04%) |
Dec 19, 2018 | 1.800 | 1.800 | 1.680 | 1.770 | 52,474 | +0.08(+4.79%) |
Dec 18, 2018 | 1.730 | 1.800 | 1.660 | 1.689 | 21,704 | -0.02(-1.22%) |
Dec 17, 2018 | 1.890 | 1.890 | 1.700 | 1.710 | 68,774 | -0.18(-9.52%) |
Dec 14, 2018 | 2.180 | 2.203 | 1.785 | 1.890 | 189,700 | -0.28(-12.90%) |
Dec 13, 2018 | 2.220 | 2.250 | 2.150 | 2.170 | 74,589 | -0.01(-0.46%) |
Dec 12, 2018 | 2.190 | 2.290 | 2.170 | 2.180 | 76,590 | +0.02(+0.93%) |
Dec 11, 2018 | 2.210 | 2.210 | 2.140 | 2.160 | 37,583 | +0.00(+0.00%) |
Dec 10, 2018 | 2.180 | 2.250 | 2.155 | 2.160 | 100,806 | -0.02(-0.92%) |
Dec 07, 2018 | 2.260 | 2.360 | 2.180 | 2.180 | 191,100 | -0.01(-0.46%) |
Dec 06, 2018 | 2.230 | 2.400 | 2.180 | 2.190 | 345,362 | -0.05(-2.23%) |
Dec 04, 2018 | 2.280 | 2.420 | 2.220 | 2.240 | 260,500 | -0.02(-0.88%) |
Dec 03, 2018 | 2.220 | 2.330 | 2.200 | 2.260 | 143,362 | +0.06(+2.73%) |
Nov 30, 2018 | 2.220 | 2.310 | 2.200 | 2.200 | 46,100 | -0.06(-2.65%) |
Nov 29, 2018 | 2.270 | 2.340 | 2.260 | 2.260 | 23,583 | +0.00(+0.00%) |
Nov 28, 2018 | 2.190 | 2.280 | 2.190 | 2.260 | 43,114 | +0.05(+2.26%) |
Nov 27, 2018 | 2.450 | 2.460 | 2.170 | 2.210 | 177,129 | -0.14(-5.96%) |
Nov 26, 2018 | 2.250 | 2.400 | 2.210 | 2.350 | 159,627 | +0.13(+5.86%) |
Nov 23, 2018 | 2.240 | 2.330 | 2.220 | 2.220 | 28,300 | -0.06(-2.63%) |
Nov 21, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.05(+2.24%) | |
Nov 20, 2018 | 2.180 | 2.300 | 2.170 | 2.230 | 64,676 | +0.02(+0.90%) |
Nov 19, 2018 | 2.180 | 2.300 | 2.160 | 2.210 | 105,564 | -0.02(-0.90%) |
Nov 16, 2018 | 2.260 | 2.275 | 2.160 | 2.230 | 97,400 | +0.00(+0.00%) |
Nov 15, 2018 | 2.200 | 2.290 | 2.150 | 2.230 | 124,200 | +0.03(+1.36%) |
Nov 14, 2018 | 2.180 | 2.740 | 2.150 | 2.200 | 1,683,185 | +0.07(+3.29%) |
Nov 13, 2018 | 2.160 | 2.208 | 2.110 | 2.130 | 64,330 | -0.04(-1.84%) |
Nov 12, 2018 | 2.210 | 2.280 | 2.110 | 2.170 | 44,065 | -0.03(-1.36%) |
Nov 09, 2018 | 2.200 | 2.290 | 2.180 | 2.200 | 59,700 | -0.06(-2.65%) |
Nov 08, 2018 | 2.270 | 2.320 | 2.160 | 2.260 | 93,450 | -0.03(-1.31%) |
Nov 07, 2018 | 2.430 | 2.770 | 2.240 | 2.290 | 935,073 | -0.05(-2.14%) |
Nov 06, 2018 | 2.280 | 2.450 | 2.250 | 2.340 | 179,635 | +0.11(+4.93%) |
Nov 05, 2018 | 2.170 | 2.480 | 2.160 | 2.230 | 150,846 | +0.11(+5.19%) |
Nov 02, 2018 | 2.080 | 2.220 | 2.080 | 2.120 | 43,600 | -0.04(-1.85%) |