Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.666 | 1.712 | 1.566 | 1.603 | 178,453 | -0.06(-3.83%) |
Dec 28, 2018 | 1.603 | 1.685 | 1.548 | 1.666 | 230,726 | +0.07(+4.57%) |
Dec 27, 2018 | 1.575 | 1.639 | 1.575 | 1.594 | 76,183 | +0.00(+0.00%) |
Dec 26, 2018 | 1.612 | 1.612 | 1.562 | 1.594 | 110,778 | +0.00(+0.00%) |
Dec 24, 2018 | 1.575 | 1.621 | 1.575 | 1.594 | 38,985 | -0.02(-1.13%) |
Dec 21, 2018 | 1.584 | 1.630 | 1.584 | 1.612 | 106,852 | +0.03(+1.72%) |
Dec 20, 2018 | 1.584 | 1.630 | 1.557 | 1.584 | 126,817 | -0.02(-1.14%) |
Dec 19, 2018 | 1.612 | 1.630 | 1.594 | 1.603 | 161,697 | +0.00(+0.00%) |
Dec 18, 2018 | 1.612 | 1.675 | 1.603 | 1.603 | 128,008 | -0.04(-2.68%) |
Dec 17, 2018 | 1.621 | 1.650 | 1.594 | 1.647 | 126,079 | +0.03(+1.60%) |
Dec 14, 2018 | 1.621 | 1.639 | 1.584 | 1.621 | 125,631 | +0.00(+0.00%) |
Dec 13, 2018 | 1.594 | 1.639 | 1.594 | 1.621 | 241,709 | +0.03(+1.71%) |
Dec 12, 2018 | 1.584 | 1.639 | 1.556 | 1.594 | 228,709 | +0.01(+0.57%) |
Dec 11, 2018 | 1.639 | 1.657 | 1.539 | 1.584 | 168,537 | +0.03(+1.75%) |
Dec 10, 2018 | 1.548 | 1.612 | 1.502 | 1.557 | 135,136 | -0.04(-2.29%) |
Dec 07, 2018 | 1.539 | 1.594 | 1.502 | 1.594 | 129,474 | +0.05(+2.94%) |
Dec 06, 2018 | 1.594 | 1.594 | 1.512 | 1.548 | 134,011 | -0.05(-2.86%) |
Dec 04, 2018 | 1.657 | 1.657 | 1.584 | 1.594 | 71,710 | -0.06(-3.85%) |
Dec 03, 2018 | 1.657 | 1.657 | 1.621 | 1.657 | 22,727 | +0.04(+2.25%) |
Nov 30, 2018 | 1.530 | 1.648 | 1.512 | 1.621 | 296,397 | +0.08(+5.33%) |
Nov 29, 2018 | 1.575 | 1.621 | 1.521 | 1.539 | 170,857 | -0.10(-6.11%) |
Nov 28, 2018 | 1.557 | 1.657 | 1.539 | 1.639 | 146,147 | +0.10(+6.51%) |
Nov 27, 2018 | 1.557 | 1.631 | 1.530 | 1.539 | 125,864 | -0.02(-1.17%) |
Nov 26, 2018 | 1.512 | 1.584 | 1.502 | 1.557 | 172,435 | +0.05(+3.01%) |
Nov 23, 2018 | 1.539 | 1.548 | 1.512 | 1.512 | 27,893 | -0.05(-2.92%) |
Nov 21, 2018 | 1.557 | 1.557 | 1.557 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.594 | 1.594 | 1.557 | 1.557 | 81,939 | -0.06(-3.93%) |
Nov 19, 2018 | 1.594 | 1.621 | 1.566 | 1.621 | 168,933 | +0.05(+2.89%) |
Nov 16, 2018 | 1.657 | 1.657 | 1.566 | 1.575 | 108,499 | -0.05(-3.35%) |
Nov 15, 2018 | 1.712 | 1.712 | 1.630 | 1.630 | 75,557 | -0.08(-4.79%) |
Nov 14, 2018 | 1.767 | 1.767 | 1.712 | 1.712 | 101,609 | -0.04(-2.08%) |
Nov 13, 2018 | 1.757 | 1.757 | 1.730 | 1.748 | 35,350 | +0.01(+0.52%) |
Nov 12, 2018 | 1.830 | 1.830 | 1.739 | 1.739 | 46,639 | -0.06(-3.54%) |
Nov 09, 2018 | 1.867 | 1.867 | 1.794 | 1.803 | 47,551 | -0.06(-3.41%) |
Nov 08, 2018 | 1.912 | 1.958 | 1.849 | 1.867 | 100,786 | -0.01(-0.49%) |
Nov 07, 2018 | 1.821 | 1.894 | 1.812 | 1.876 | 51,591 | +0.05(+3.00%) |
Nov 06, 2018 | 1.839 | 1.858 | 1.821 | 1.821 | 66,282 | -0.03(-1.48%) |
Nov 05, 2018 | 1.839 | 1.876 | 1.821 | 1.849 | 50,192 | +0.01(+0.50%) |
Nov 02, 2018 | 1.830 | 1.867 | 1.812 | 1.839 | 121,128 | +0.04(+2.02%) |
Nov 01, 2018 | 1.830 | 1.885 | 1.776 | 1.803 | 109,627 | +0.02(+1.02%) |
Oct 31, 2018 | 1.794 | 1.821 | 1.776 | 1.785 | 75,513 | -0.01(-0.52%) |
Oct 30, 2018 | 1.648 | 1.821 | 1.645 | 1.794 | 125,048 | +0.15(+8.85%) |
Oct 29, 2018 | 1.621 | 1.739 | 1.548 | 1.648 | 190,742 | +0.03(+1.69%) |
Oct 26, 2018 | 1.867 | 1.867 | 1.521 | 1.621 | 464,089 | -0.25(-13.59%) |
Oct 25, 2018 | 2.076 | 2.103 | 1.867 | 1.876 | 197,887 | -0.20(-9.65%) |
Oct 24, 2018 | 2.067 | 2.149 | 2.049 | 2.076 | 178,546 | +0.00(+0.00%) |
Oct 23, 2018 | 2.231 | 2.231 | 2.067 | 2.076 | 172,571 | -0.18(-8.06%) |
Oct 22, 2018 | 2.304 | 2.304 | 2.249 | 2.258 | 74,237 | -0.03(-1.20%) |
Oct 19, 2018 | 2.304 | 2.304 | 2.276 | 2.286 | 45,025 | -0.02(-0.79%) |
Oct 18, 2018 | 2.304 | 2.331 | 2.276 | 2.304 | 33,986 | -0.02(-0.78%) |
Oct 17, 2018 | 2.313 | 2.340 | 2.304 | 2.322 | 32,233 | +0.03(+1.19%) |
Oct 16, 2018 | 2.295 | 2.322 | 2.276 | 2.295 | 51,942 | -0.03(-1.18%) |
Oct 15, 2018 | 2.358 | 2.358 | 2.276 | 2.322 | 73,281 | -0.02(-0.78%) |
Oct 12, 2018 | 2.450 | 2.468 | 2.313 | 2.340 | 108,060 | -0.09(-3.74%) |
Oct 11, 2018 | 2.511 | 2.596 | 2.431 | 2.431 | 99,826 | -0.08(-3.17%) |
Oct 10, 2018 | 2.608 | 2.620 | 2.511 | 2.511 | 72,434 | -0.10(-3.73%) |
Oct 09, 2018 | 2.652 | 2.652 | 2.608 | 2.608 | 41,131 | -0.04(-1.56%) |
Oct 08, 2018 | 2.582 | 2.650 | 2.582 | 2.650 | 7,348 | +0.07(+2.63%) |
Oct 05, 2018 | 2.679 | 2.679 | 2.582 | 2.582 | 37,325 | -0.10(-3.60%) |
Oct 04, 2018 | 2.643 | 2.679 | 2.640 | 2.678 | 23,573 | +0.03(+1.30%) |
Oct 03, 2018 | 2.608 | 2.643 | 2.582 | 2.643 | 32,770 | +0.04(+1.36%) |
Oct 02, 2018 | 2.590 | 2.608 | 2.529 | 2.608 | 45,870 | +0.04(+1.72%) |