Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.960 | 2.010 | 1.910 | 1.920 | 28,050 | -0.04(-2.04%) |
Jan 30, 2019 | 1.990 | 2.010 | 1.890 | 1.960 | 14,400 | -0.02(-1.01%) |
Jan 29, 2019 | 2.020 | 2.100 | 1.970 | 1.980 | 58,701 | +0.05(+2.59%) |
Jan 28, 2019 | 2.040 | 2.090 | 1.760 | 1.930 | 181,000 | -0.15(-7.21%) |
Jan 25, 2019 | 1.990 | 2.120 | 1.960 | 2.080 | 217,018 | +0.19(+10.05%) |
Jan 24, 2019 | 1.730 | 1.920 | 1.730 | 1.890 | 117,377 | +0.09(+5.00%) |
Jan 23, 2019 | 1.780 | 1.830 | 1.680 | 1.800 | 290,448 | -0.08(-4.26%) |
Jan 22, 2019 | 1.610 | 1.900 | 1.610 | 1.880 | 264,653 | +0.41(+27.89%) |
Jan 21, 2019 | 1.390 | 1.470 | 1.390 | 1.470 | 19,050 | +0.04(+2.80%) |
Jan 18, 2019 | 1.390 | 1.460 | 1.370 | 1.430 | 9,850 | +0.10(+7.52%) |
Jan 17, 2019 | 1.320 | 1.380 | 1.320 | 1.330 | 7,300 | -0.07(-5.00%) |
Jan 16, 2019 | 1.420 | 1.420 | 1.380 | 1.400 | 15,950 | -0.02(-1.41%) |
Jan 15, 2019 | 1.430 | 1.470 | 1.330 | 1.420 | 22,300 | +0.12(+9.23%) |
Jan 14, 2019 | 1.390 | 1.390 | 1.300 | 1.300 | 32,000 | -0.05(-3.70%) |
Jan 11, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 18,536 | -0.14(-9.40%) |
Jan 10, 2019 | 1.390 | 1.510 | 1.360 | 1.490 | 10,840 | +0.08(+5.67%) |
Jan 09, 2019 | 1.520 | 1.520 | 1.330 | 1.410 | 27,352 | -0.12(-7.84%) |
Jan 08, 2019 | 1.440 | 1.550 | 1.430 | 1.530 | 183,134 | +0.16(+11.68%) |
Jan 07, 2019 | 1.320 | 1.390 | 1.300 | 1.370 | 146,562 | +0.11(+8.73%) |
Jan 04, 2019 | 1.250 | 1.270 | 1.200 | 1.260 | 48,900 | +0.04(+3.28%) |
Jan 03, 2019 | 1.140 | 1.250 | 1.140 | 1.220 | 48,600 | -0.03(-2.40%) |
Jan 02, 2019 | 1.130 | 1.250 | 1.120 | 1.250 | 133,901 | +0.20(+19.05%) |
Dec 31, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.07(-6.25%) | |
Dec 28, 2018 | 1.070 | 1.130 | 1.060 | 1.120 | 76,844 | +0.04(+3.70%) |
Dec 27, 2018 | 1.140 | 1.150 | 1.060 | 1.080 | 51,630 | -0.03(-2.70%) |
Dec 24, 2018 | 1.110 | 1.110 | 1.110 | 0 | +0.01(+0.91%) | |
Dec 21, 2018 | 1.090 | 1.130 | 1.090 | 1.100 | 43,280 | +0.01(+0.92%) |
Dec 20, 2018 | 1.130 | 1.130 | 1.060 | 1.090 | 187,190 | -0.15(-12.10%) |
Dec 19, 2018 | 1.260 | 1.260 | 1.160 | 1.240 | 146,500 | -0.05(-3.88%) |
Dec 18, 2018 | 1.300 | 1.340 | 1.260 | 1.290 | 137,073 | -0.06(-4.44%) |
Dec 17, 2018 | 1.360 | 1.360 | 1.350 | 1.350 | 110,128 | -0.02(-1.46%) |
Dec 14, 2018 | 1.370 | 1.390 | 1.360 | 1.370 | 20,800 | -0.02(-1.44%) |
Dec 13, 2018 | 1.380 | 1.400 | 1.370 | 1.390 | 14,500 | -0.01(-0.71%) |
Dec 12, 2018 | 1.370 | 1.400 | 1.360 | 1.400 | 35,600 | +0.00(+0.00%) |
Dec 11, 2018 | 1.430 | 1.440 | 1.400 | 1.400 | 16,706 | +0.00(+0.00%) |
Dec 10, 2018 | 1.470 | 1.470 | 1.400 | 1.400 | 70,200 | -0.08(-5.41%) |
Dec 07, 2018 | 1.450 | 1.480 | 1.450 | 1.480 | 22,244 | +0.01(+0.68%) |
Dec 06, 2018 | 1.480 | 1.490 | 1.450 | 1.470 | 48,831 | -0.05(-3.29%) |
Dec 05, 2018 | 1.500 | 1.540 | 1.500 | 1.520 | 18,150 | +0.02(+1.33%) |
Dec 04, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 4,013 | -0.02(-1.32%) |
Dec 03, 2018 | 1.510 | 1.530 | 1.500 | 1.520 | 19,150 | +0.01(+0.66%) |
Nov 30, 2018 | 1.500 | 1.540 | 1.500 | 1.510 | 6,350 | -0.03(-1.95%) |
Nov 29, 2018 | 1.600 | 1.600 | 1.500 | 1.540 | 40,500 | -0.06(-3.75%) |
Nov 28, 2018 | 1.570 | 1.620 | 1.530 | 1.600 | 41,966 | +0.09(+5.96%) |
Nov 27, 2018 | 1.550 | 1.560 | 1.510 | 1.510 | 5,673 | -0.01(-0.66%) |
Nov 26, 2018 | 1.460 | 1.530 | 1.460 | 1.520 | 102,130 | +0.02(+1.33%) |
Nov 23, 2018 | 1.540 | 1.540 | 1.500 | 1.500 | 16,100 | -0.01(-0.66%) |
Nov 22, 2018 | 1.520 | 1.530 | 1.510 | 1.510 | 8,000 | -0.01(-0.66%) |
Nov 21, 2018 | 1.530 | 1.530 | 1.520 | 1.520 | 536 | -0.01(-0.65%) |
Nov 20, 2018 | 1.500 | 1.550 | 1.500 | 1.530 | 12,847 | -0.06(-3.77%) |
Nov 19, 2018 | 1.600 | 1.650 | 1.590 | 1.590 | 16,675 | +0.01(+0.63%) |
Nov 16, 2018 | 1.550 | 1.590 | 1.550 | 1.580 | 36,526 | +0.01(+0.64%) |
Nov 15, 2018 | 1.590 | 1.590 | 1.520 | 1.570 | 27,800 | +0.01(+0.64%) |
Nov 14, 2018 | 1.500 | 1.560 | 1.490 | 1.560 | 36,578 | +0.07(+4.70%) |
Nov 13, 2018 | 1.640 | 1.640 | 1.460 | 1.490 | 69,258 | -0.11(-6.88%) |
Nov 12, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 12,812 | +0.01(+0.63%) |
Nov 09, 2018 | 1.730 | 1.730 | 1.580 | 1.590 | 60,020 | -0.14(-8.09%) |
Nov 08, 2018 | 1.730 | 1.740 | 1.730 | 1.730 | 11,471 | +0.00(+0.00%) |
Nov 07, 2018 | 1.740 | 1.740 | 1.690 | 1.730 | 55,803 | +0.01(+0.58%) |
Nov 06, 2018 | 1.730 | 1.730 | 1.720 | 1.720 | 35,615 | -0.01(-0.58%) |
Nov 05, 2018 | 1.710 | 1.780 | 1.700 | 1.730 | 41,300 | +0.04(+2.37%) |
Nov 02, 2018 | 1.660 | 1.720 | 1.650 | 1.690 | 76,463 | +0.07(+4.32%) |