Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.797 | 1.843 | 1.797 | 1.837 | 3,255,159 | +0.03(+1.69%) |
Jan 30, 2019 | 1.797 | 1.816 | 1.774 | 1.806 | 1,825,687 | +0.02(+1.29%) |
Jan 29, 2019 | 1.793 | 1.808 | 1.776 | 1.783 | 1,600,941 | -0.02(-0.85%) |
Jan 28, 2019 | 1.774 | 1.803 | 1.761 | 1.799 | 1,691,162 | +0.00(+0.11%) |
Jan 25, 2019 | 1.803 | 1.831 | 1.784 | 1.797 | 1,738,914 | +0.02(+0.97%) |
Jan 24, 2019 | 1.812 | 1.841 | 1.776 | 1.780 | 2,663,641 | -0.03(-1.90%) |
Jan 23, 2019 | 1.793 | 1.820 | 1.783 | 1.814 | 3,567,552 | +0.02(+1.28%) |
Jan 22, 2019 | 1.797 | 1.806 | 1.738 | 1.791 | 4,076,551 | -0.02(-1.16%) |
Jan 18, 2019 | 1.826 | 1.835 | 1.803 | 1.812 | 4,168,895 | -0.00(-0.21%) |
Jan 17, 2019 | 1.814 | 1.833 | 1.795 | 1.816 | 2,449,761 | -0.01(-0.63%) |
Jan 16, 2019 | 1.764 | 1.839 | 1.759 | 1.827 | 4,549,756 | +0.06(+3.58%) |
Jan 15, 2019 | 1.766 | 1.776 | 1.745 | 1.764 | 2,614,136 | -0.01(-0.54%) |
Jan 14, 2019 | 1.774 | 1.797 | 1.756 | 1.774 | 4,129,330 | -0.02(-0.96%) |
Jan 11, 2019 | 1.768 | 1.795 | 1.763 | 1.791 | 2,246,882 | +0.01(+0.32%) |
Jan 10, 2019 | 1.787 | 1.806 | 1.770 | 1.785 | 2,737,545 | +0.00(+0.00%) |
Jan 09, 2019 | 1.768 | 1.791 | 1.759 | 1.785 | 2,669,850 | +0.02(+0.97%) |
Jan 08, 2019 | 1.782 | 1.789 | 1.755 | 1.768 | 3,331,658 | +0.00(+0.11%) |
Jan 07, 2019 | 1.743 | 1.776 | 1.726 | 1.766 | 4,125,543 | +0.02(+1.32%) |
Jan 04, 2019 | 1.728 | 1.766 | 1.716 | 1.743 | 4,881,934 | +0.03(+1.79%) |
Jan 03, 2019 | 1.697 | 1.718 | 1.671 | 1.713 | 5,473,118 | +0.01(+0.56%) |
Jan 02, 2019 | 1.678 | 1.745 | 1.671 | 1.703 | 5,913,140 | -0.00(-0.11%) |
Dec 31, 2018 | 1.680 | 1.723 | 1.680 | 1.705 | 4,384,952 | +0.02(+1.36%) |
Dec 28, 2018 | 1.678 | 1.728 | 1.661 | 1.682 | 5,270,103 | +0.00(+0.23%) |
Dec 27, 2018 | 1.588 | 1.680 | 1.588 | 1.678 | 5,672,533 | +0.06(+3.91%) |
Dec 26, 2018 | 1.554 | 1.615 | 1.539 | 1.615 | 8,478,275 | +0.07(+4.71%) |
Dec 24, 2018 | 1.520 | 1.581 | 1.520 | 1.543 | 4,488,533 | +0.01(+0.87%) |
Dec 21, 2018 | 1.585 | 1.629 | 1.529 | 1.529 | 39,914,988 | -0.06(-3.96%) |
Dec 20, 2018 | 1.619 | 1.676 | 1.587 | 1.592 | 5,927,830 | -0.04(-2.34%) |
Dec 19, 2018 | 1.621 | 1.685 | 1.604 | 1.631 | 7,344,386 | +0.02(+1.07%) |
Dec 18, 2018 | 1.732 | 1.732 | 1.611 | 1.613 | 8,369,864 | -0.11(-6.64%) |
Dec 17, 2018 | 1.720 | 1.749 | 1.709 | 1.728 | 4,876,389 | +0.01(+0.56%) |
Dec 14, 2018 | 1.694 | 1.730 | 1.686 | 1.718 | 4,300,203 | +0.02(+0.90%) |
Dec 13, 2018 | 1.678 | 1.728 | 1.678 | 1.703 | 3,662,282 | +0.02(+1.48%) |
Dec 12, 2018 | 1.676 | 1.722 | 1.675 | 1.678 | 4,798,896 | +0.03(+1.62%) |
Dec 11, 2018 | 1.653 | 1.705 | 1.622 | 1.652 | 4,358,701 | +0.02(+0.93%) |
Dec 10, 2018 | 1.650 | 1.659 | 1.587 | 1.636 | 9,153,543 | -0.02(-1.50%) |
Dec 07, 2018 | 1.697 | 1.726 | 1.653 | 1.661 | 5,265,918 | -0.03(-1.92%) |
Dec 06, 2018 | 1.653 | 1.696 | 1.619 | 1.694 | 5,644,043 | +0.02(+1.03%) |
Dec 04, 2018 | 1.787 | 1.787 | 1.676 | 1.676 | 5,714,771 | -0.11(-6.00%) |
Dec 03, 2018 | 1.806 | 1.820 | 1.750 | 1.783 | 3,360,828 | +0.00(+0.21%) |
Nov 30, 2018 | 1.803 | 1.822 | 1.774 | 1.780 | 4,041,772 | -0.03(-1.79%) |
Nov 29, 2018 | 1.812 | 1.837 | 1.793 | 1.812 | 2,140,627 | -0.00(-0.11%) |
Nov 28, 2018 | 1.787 | 1.818 | 1.757 | 1.814 | 2,262,916 | +0.03(+1.82%) |
Nov 27, 2018 | 1.808 | 1.843 | 1.770 | 1.782 | 2,376,228 | -0.04(-2.20%) |
Nov 26, 2018 | 1.810 | 1.850 | 1.806 | 1.822 | 4,106,087 | +0.02(+1.17%) |
Nov 23, 2018 | 1.762 | 1.814 | 1.762 | 1.801 | 1,416,660 | +0.03(+1.51%) |
Nov 21, 2018 | 1.774 | 1.774 | 1.774 | 0 | +0.03(+1.98%) | |
Nov 20, 2018 | 1.720 | 1.772 | 1.717 | 1.740 | 4,638,831 | -0.03(-1.94%) |
Nov 19, 2018 | 1.759 | 1.811 | 1.751 | 1.774 | 4,445,479 | +0.01(+0.65%) |
Nov 16, 2018 | 1.728 | 1.768 | 1.711 | 1.762 | 3,180,685 | +0.02(+0.88%) |
Nov 15, 2018 | 1.722 | 1.756 | 1.699 | 1.747 | 5,549,135 | +0.02(+0.99%) |
Nov 14, 2018 | 1.751 | 1.751 | 1.709 | 1.730 | 5,915,761 | +0.01(+0.33%) |
Nov 13, 2018 | 1.762 | 1.791 | 1.722 | 1.724 | 6,351,112 | -0.03(-1.85%) |
Nov 12, 2018 | 1.799 | 1.808 | 1.738 | 1.757 | 7,104,339 | -0.05(-2.96%) |
Nov 09, 2018 | 1.915 | 1.946 | 1.799 | 1.810 | 8,155,738 | -0.11(-5.86%) |
Nov 08, 2018 | 1.940 | 1.940 | 1.900 | 1.923 | 6,365,964 | -0.01(-0.59%) |
Nov 07, 2018 | 1.950 | 2.026 | 1.892 | 1.934 | 5,892,403 | -0.06(-2.79%) |
Nov 06, 2018 | 2.007 | 2.030 | 1.969 | 1.990 | 5,165,177 | -0.01(-0.38%) |
Nov 05, 2018 | 1.978 | 2.009 | 1.956 | 1.998 | 3,281,327 | +0.03(+1.75%) |
Nov 02, 2018 | 1.971 | 1.975 | 1.908 | 1.963 | 2,451,429 | +0.01(+0.49%) |