Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.530 | 1.580 | 1.200 | 1.300 | 4,604,601 | -0.23(-15.03%) |
Jan 30, 2019 | 1.580 | 1.612 | 1.500 | 1.530 | 253,772 | -0.05(-3.47%) |
Jan 29, 2019 | 1.630 | 1.640 | 1.580 | 1.585 | 75,556 | -0.04(-2.16%) |
Jan 28, 2019 | 1.670 | 1.670 | 1.580 | 1.620 | 299,076 | +0.01(+0.62%) |
Jan 25, 2019 | 1.690 | 1.700 | 1.590 | 1.610 | 120,800 | +0.01(+0.63%) |
Jan 24, 2019 | 1.600 | 1.680 | 1.580 | 1.600 | 364,680 | +0.01(+0.63%) |
Jan 23, 2019 | 1.660 | 1.710 | 1.510 | 1.590 | 207,584 | -0.06(-3.64%) |
Jan 22, 2019 | 1.750 | 1.775 | 1.615 | 1.650 | 204,061 | -0.07(-4.07%) |
Jan 18, 2019 | 1.810 | 1.810 | 1.700 | 1.720 | 109,400 | -0.06(-3.37%) |
Jan 17, 2019 | 1.840 | 1.881 | 1.750 | 1.780 | 127,941 | -0.04(-2.20%) |
Jan 16, 2019 | 1.850 | 1.900 | 1.780 | 1.820 | 221,724 | -0.02(-1.09%) |
Jan 15, 2019 | 1.890 | 1.925 | 1.800 | 1.840 | 198,996 | -0.01(-0.54%) |
Jan 14, 2019 | 1.960 | 2.030 | 1.770 | 1.850 | 326,604 | -0.10(-5.13%) |
Jan 11, 2019 | 1.980 | 2.100 | 1.950 | 1.950 | 116,300 | -0.03(-1.52%) |
Jan 10, 2019 | 2.040 | 2.085 | 1.970 | 1.980 | 198,147 | -0.07(-3.41%) |
Jan 09, 2019 | 2.080 | 2.150 | 2.020 | 2.050 | 84,372 | +0.00(+0.00%) |
Jan 08, 2019 | 2.030 | 2.140 | 2.010 | 2.050 | 106,246 | +0.02(+0.99%) |
Jan 07, 2019 | 2.200 | 2.200 | 2.010 | 2.030 | 164,189 | -0.17(-7.73%) |
Jan 04, 2019 | 2.170 | 2.360 | 2.170 | 2.200 | 82,400 | +0.04(+1.85%) |
Jan 03, 2019 | 2.220 | 2.260 | 2.160 | 2.160 | 7,717 | -0.07(-3.14%) |
Jan 02, 2019 | 2.260 | 2.280 | 2.150 | 2.230 | 32,152 | -0.06(-2.62%) |
Dec 31, 2018 | 2.405 | 2.489 | 2.180 | 2.290 | 98,000 | +0.04(+1.78%) |
Dec 28, 2018 | 2.240 | 2.350 | 2.220 | 2.250 | 37,800 | +0.00(+0.00%) |
Dec 27, 2018 | 2.400 | 2.400 | 2.200 | 2.250 | 135,940 | -0.17(-7.02%) |
Dec 26, 2018 | 2.200 | 2.520 | 2.020 | 2.420 | 196,777 | +0.25(+11.52%) |
Dec 24, 2018 | 2.200 | 2.280 | 2.120 | 2.170 | 25,800 | -0.04(-1.81%) |
Dec 21, 2018 | 2.400 | 2.410 | 2.160 | 2.210 | 148,400 | -0.07(-3.07%) |
Dec 20, 2018 | 2.400 | 2.430 | 2.150 | 2.280 | 111,639 | -0.11(-4.60%) |
Dec 19, 2018 | 2.370 | 2.530 | 2.370 | 2.390 | 82,769 | +0.01(+0.42%) |
Dec 18, 2018 | 2.410 | 2.490 | 2.380 | 2.380 | 136,167 | -0.07(-2.86%) |
Dec 17, 2018 | 2.520 | 2.600 | 2.400 | 2.450 | 100,003 | -0.06(-2.39%) |
Dec 14, 2018 | 2.600 | 2.620 | 2.500 | 2.510 | 44,200 | -0.12(-4.56%) |
Dec 13, 2018 | 2.550 | 2.630 | 2.480 | 2.630 | 35,975 | +0.08(+3.14%) |
Dec 12, 2018 | 2.460 | 2.600 | 2.460 | 2.550 | 47,606 | +0.09(+3.66%) |
Dec 11, 2018 | 2.420 | 2.530 | 2.400 | 2.460 | 50,180 | +0.04(+1.65%) |
Dec 10, 2018 | 2.550 | 2.629 | 2.410 | 2.420 | 197,616 | -0.20(-7.63%) |
Dec 07, 2018 | 2.640 | 2.700 | 2.560 | 2.620 | 160,200 | +0.00(+0.00%) |
Dec 06, 2018 | 2.620 | 2.700 | 2.580 | 2.620 | 106,731 | -0.07(-2.60%) |
Dec 04, 2018 | 2.670 | 2.750 | 2.620 | 2.690 | 50,100 | +0.06(+2.28%) |
Dec 03, 2018 | 2.760 | 2.858 | 2.560 | 2.630 | 180,300 | -0.08(-2.95%) |
Nov 30, 2018 | 2.710 | 2.760 | 2.640 | 2.710 | 32,700 | +0.01(+0.37%) |
Nov 29, 2018 | 2.670 | 2.700 | 2.580 | 2.700 | 39,388 | +0.08(+3.05%) |
Nov 28, 2018 | 2.700 | 2.750 | 2.560 | 2.620 | 68,935 | -0.04(-1.69%) |
Nov 27, 2018 | 2.750 | 2.764 | 2.650 | 2.665 | 96,290 | -0.09(-3.44%) |
Nov 26, 2018 | 2.800 | 2.820 | 2.750 | 2.760 | 16,313 | -0.04(-1.43%) |
Nov 23, 2018 | 2.790 | 2.810 | 2.710 | 2.800 | 1,500 | -0.03(-1.06%) |
Nov 21, 2018 | 2.830 | 2.830 | 2.830 | 0 | +0.02(+0.71%) | |
Nov 20, 2018 | 2.870 | 2.870 | 2.633 | 2.810 | 63,871 | +0.04(+1.44%) |
Nov 19, 2018 | 2.900 | 2.916 | 2.620 | 2.770 | 106,217 | -0.07(-2.46%) |
Nov 16, 2018 | 2.930 | 2.930 | 2.815 | 2.840 | 55,800 | -0.08(-2.74%) |
Nov 15, 2018 | 2.950 | 2.970 | 2.870 | 2.920 | 33,126 | -0.03(-1.02%) |
Nov 14, 2018 | 2.860 | 3.150 | 2.860 | 2.950 | 135,661 | +0.09(+3.15%) |
Nov 13, 2018 | 3.000 | 3.135 | 2.750 | 2.860 | 118,240 | -0.13(-4.35%) |
Nov 12, 2018 | 3.160 | 3.160 | 2.935 | 2.990 | 49,333 | +0.01(+0.34%) |
Nov 09, 2018 | 2.750 | 3.190 | 2.700 | 2.980 | 157,100 | -0.21(-6.58%) |
Nov 08, 2018 | 3.050 | 3.340 | 3.050 | 3.190 | 91,553 | +0.16(+5.28%) |
Nov 07, 2018 | 3.020 | 3.290 | 3.010 | 3.030 | 194,617 | -0.02(-0.66%) |
Nov 06, 2018 | 3.050 | 3.120 | 3.050 | 3.050 | 23,522 | +0.01(+0.33%) |
Nov 05, 2018 | 3.200 | 3.330 | 3.020 | 3.040 | 92,190 | -0.13(-4.10%) |
Nov 02, 2018 | 3.080 | 3.250 | 3.080 | 3.170 | 141,700 | +0.08(+2.59%) |