Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.550 | 1.580 | 1.320 | 1.360 | 3,196,400 | -0.88(-39.29%) |
Jan 30, 2019 | 3.240 | 3.770 | 2.110 | 2.240 | 35,070,376 | +1.12(+100.00%) |
Jan 29, 2019 | 0.9800 | 1.140 | 0.9600 | 1.120 | 250,891 | +0.16(+16.09%) |
Jan 28, 2019 | 0.9600 | 1.020 | 0.9550 | 0.9648 | 56,018 | -0.06(-5.41%) |
Jan 25, 2019 | 0.9600 | 1.030 | 0.9600 | 1.020 | 69,700 | +0.06(+6.07%) |
Jan 24, 2019 | 1.000 | 1.000 | 0.9000 | 0.9616 | 145,916 | -0.07(-6.64%) |
Jan 23, 2019 | 1.090 | 1.140 | 0.9800 | 1.030 | 187,977 | -0.04(-3.74%) |
Jan 22, 2019 | 1.200 | 1.210 | 0.9300 | 1.070 | 497,904 | -0.10(-8.55%) |
Jan 18, 2019 | 1.110 | 1.290 | 1.050 | 1.170 | 763,100 | +0.07(+6.36%) |
Jan 17, 2019 | 1.090 | 1.160 | 1.020 | 1.100 | 201,082 | +0.01(+0.93%) |
Jan 16, 2019 | 1.100 | 1.190 | 1.010 | 1.090 | 282,907 | -0.01(-0.92%) |
Jan 15, 2019 | 1.350 | 1.350 | 1.100 | 1.100 | 295,945 | -0.17(-13.39%) |
Jan 14, 2019 | 1.240 | 1.550 | 1.190 | 1.270 | 1,129,449 | +0.16(+14.41%) |
Jan 11, 2019 | 1.170 | 1.170 | 1.010 | 1.110 | 115,500 | -0.05(-4.31%) |
Jan 10, 2019 | 1.240 | 1.250 | 1.160 | 1.160 | 50,322 | -0.03(-2.53%) |
Jan 09, 2019 | 1.300 | 1.350 | 1.160 | 1.190 | 79,098 | -0.02(-1.64%) |
Jan 08, 2019 | 1.200 | 1.305 | 1.200 | 1.210 | 85,426 | +0.01(+1.15%) |
Jan 07, 2019 | 1.250 | 1.250 | 1.160 | 1.196 | 59,182 | -0.05(-4.30%) |
Jan 04, 2019 | 1.210 | 1.270 | 1.200 | 1.250 | 57,100 | -0.03(-2.63%) |
Jan 03, 2019 | 1.400 | 1.400 | 1.260 | 1.284 | 45,838 | -0.27(-17.18%) |
Jan 02, 2019 | 1.500 | 1.550 | 1.261 | 1.550 | 29,325 | +0.06(+4.03%) |
Dec 31, 2018 | 1.190 | 1.490 | 1.150 | 1.490 | 30,400 | +0.24(+19.20%) |
Dec 28, 2018 | 1.150 | 1.300 | 1.150 | 1.250 | 30,600 | +0.10(+8.70%) |
Dec 27, 2018 | 1.350 | 1.510 | 1.110 | 1.150 | 26,891 | -0.20(-14.81%) |
Dec 26, 2018 | 1.510 | 1.550 | 1.350 | 1.350 | 41,808 | -0.17(-11.18%) |
Dec 24, 2018 | 1.510 | 1.550 | 1.490 | 1.520 | 7,400 | +0.02(+1.33%) |
Dec 21, 2018 | 1.620 | 1.780 | 1.460 | 1.500 | 27,800 | -0.17(-10.18%) |
Dec 20, 2018 | 1.720 | 1.730 | 1.600 | 1.670 | 19,635 | +0.00(+0.00%) |
Dec 19, 2018 | 1.800 | 1.800 | 1.650 | 1.670 | 21,201 | -0.05(-2.91%) |
Dec 18, 2018 | 1.850 | 1.860 | 1.690 | 1.720 | 12,233 | -0.09(-4.97%) |
Dec 17, 2018 | 1.940 | 2.000 | 1.800 | 1.810 | 22,863 | -0.11(-5.73%) |
Dec 14, 2018 | 2.060 | 2.470 | 1.850 | 1.920 | 94,900 | -0.15(-7.25%) |
Dec 13, 2018 | 2.150 | 2.195 | 2.060 | 2.070 | 15,328 | -0.11(-5.09%) |
Dec 12, 2018 | 2.150 | 2.210 | 2.150 | 2.181 | 18,558 | +0.03(+1.45%) |
Dec 11, 2018 | 2.300 | 2.300 | 2.150 | 2.150 | 7,773 | -0.15(-6.52%) |
Dec 10, 2018 | 2.170 | 2.300 | 2.160 | 2.300 | 18,981 | +0.06(+2.68%) |
Dec 07, 2018 | 2.180 | 2.250 | 2.180 | 2.240 | 9,800 | +0.07(+3.23%) |
Dec 06, 2018 | 2.320 | 2.320 | 2.170 | 2.170 | 12,981 | -0.06(-2.69%) |
Dec 04, 2018 | 2.250 | 2.310 | 2.090 | 2.230 | 6,100 | +0.12(+5.69%) |
Dec 03, 2018 | 2.120 | 2.130 | 2.080 | 2.110 | 3,744 | +0.04(+1.93%) |
Nov 30, 2018 | 2.150 | 2.230 | 2.070 | 2.070 | 3,000 | -0.03(-1.43%) |
Nov 29, 2018 | 2.110 | 2.150 | 2.080 | 2.100 | 7,310 | -0.13(-5.83%) |
Nov 28, 2018 | 2.270 | 2.270 | 2.010 | 2.230 | 6,317 | -0.02(-0.89%) |
Nov 27, 2018 | 2.200 | 2.310 | 2.200 | 2.250 | 10,001 | +0.12(+5.63%) |
Nov 26, 2018 | 2.180 | 2.222 | 2.130 | 2.130 | 9,039 | -0.02(-0.93%) |
Nov 23, 2018 | 2.320 | 2.320 | 2.135 | 2.150 | 1,800 | +0.11(+5.39%) |
Nov 21, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.04(+2.00%) | |
Nov 20, 2018 | 2.070 | 2.110 | 1.900 | 2.000 | 18,473 | -0.00(-0.25%) |
Nov 19, 2018 | 2.310 | 2.400 | 2.000 | 2.005 | 15,845 | -0.25(-10.89%) |
Nov 16, 2018 | 2.310 | 2.310 | 2.100 | 2.250 | 22,800 | -0.01(-0.44%) |
Nov 15, 2018 | 2.440 | 2.440 | 2.244 | 2.260 | 2,294 | -0.22(-8.87%) |
Nov 14, 2018 | 2.210 | 2.480 | 2.210 | 2.480 | 10,890 | +0.27(+12.22%) |
Nov 13, 2018 | 2.290 | 2.324 | 2.210 | 2.210 | 4,343 | -0.08(-3.49%) |
Nov 12, 2018 | 2.322 | 2.322 | 2.290 | 2.290 | 1,635 | -0.02(-0.87%) |
Nov 09, 2018 | 2.300 | 2.360 | 2.300 | 2.310 | 3,500 | -0.00(-0.00%) |
Nov 08, 2018 | 2.330 | 2.350 | 2.310 | 2.310 | 7,137 | -0.04(-1.70%) |
Nov 07, 2018 | 2.382 | 2.382 | 2.330 | 2.350 | 2,825 | +0.02(+0.86%) |
Nov 06, 2018 | 2.400 | 2.468 | 2.330 | 2.330 | 6,075 | -0.01(-0.43%) |
Nov 05, 2018 | 2.330 | 2.440 | 2.330 | 2.340 | 3,707 | -0.02(-0.85%) |
Nov 02, 2018 | 2.390 | 2.490 | 2.360 | 2.360 | 1,900 | -0.11(-4.45%) |