Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.890 | 2.425 | 1.860 | 2.340 | 36,693,448 | +0.45(+23.81%) |
Jan 30, 2019 | 1.910 | 1.990 | 1.870 | 1.890 | 4,190,932 | -0.02(-1.05%) |
Jan 29, 2019 | 1.980 | 2.000 | 1.850 | 1.910 | 3,492,206 | -0.06(-3.05%) |
Jan 28, 2019 | 1.960 | 2.000 | 1.910 | 1.970 | 2,496,426 | -0.01(-0.51%) |
Jan 25, 2019 | 1.980 | 2.020 | 1.940 | 1.980 | 2,386,700 | +0.03(+1.54%) |
Jan 24, 2019 | 1.930 | 2.020 | 1.890 | 1.950 | 5,423,510 | +0.02(+1.04%) |
Jan 23, 2019 | 1.930 | 1.980 | 1.900 | 1.930 | 2,140,002 | -0.03(-1.53%) |
Jan 22, 2019 | 2.000 | 2.000 | 1.900 | 1.960 | 3,826,558 | -0.05(-2.49%) |
Jan 18, 2019 | 1.990 | 2.030 | 1.970 | 2.010 | 3,696,200 | +0.03(+1.52%) |
Jan 17, 2019 | 1.910 | 2.010 | 1.880 | 1.980 | 4,946,822 | +0.08(+4.21%) |
Jan 16, 2019 | 1.920 | 1.920 | 1.869 | 1.900 | 1,433,016 | +0.02(+1.06%) |
Jan 15, 2019 | 1.870 | 1.930 | 1.830 | 1.880 | 2,248,135 | +0.01(+0.53%) |
Jan 14, 2019 | 1.780 | 1.900 | 1.760 | 1.870 | 3,303,010 | +0.08(+4.47%) |
Jan 11, 2019 | 1.820 | 1.830 | 1.760 | 1.790 | 3,404,300 | -0.03(-1.65%) |
Jan 10, 2019 | 1.810 | 1.860 | 1.740 | 1.820 | 3,289,089 | +0.04(+2.25%) |
Jan 09, 2019 | 1.860 | 1.890 | 1.770 | 1.780 | 4,536,770 | -0.06(-3.26%) |
Jan 08, 2019 | 1.870 | 1.910 | 1.770 | 1.840 | 6,322,346 | +0.01(+0.55%) |
Jan 07, 2019 | 1.690 | 1.850 | 1.680 | 1.830 | 4,750,646 | +0.14(+8.28%) |
Jan 04, 2019 | 1.590 | 1.715 | 1.590 | 1.690 | 4,809,500 | +0.12(+7.64%) |
Jan 03, 2019 | 1.550 | 1.620 | 1.520 | 1.570 | 2,230,031 | +0.00(+0.00%) |
Jan 02, 2019 | 1.480 | 1.590 | 1.460 | 1.570 | 3,965,509 | +0.05(+3.29%) |
Dec 31, 2018 | 1.490 | 1.530 | 1.410 | 1.520 | 3,879,800 | +0.03(+2.01%) |
Dec 28, 2018 | 1.490 | 1.550 | 1.450 | 1.490 | 4,024,600 | +0.00(+0.00%) |
Dec 27, 2018 | 1.490 | 1.490 | 1.420 | 1.490 | 3,091,407 | -0.01(-0.67%) |
Dec 26, 2018 | 1.450 | 1.510 | 1.300 | 1.500 | 4,669,366 | +0.07(+4.90%) |
Dec 24, 2018 | 1.500 | 1.500 | 1.420 | 1.430 | 2,095,800 | -0.07(-4.67%) |
Dec 21, 2018 | 1.590 | 1.620 | 1.430 | 1.500 | 18,067,300 | -0.10(-6.25%) |
Dec 20, 2018 | 1.660 | 1.740 | 1.570 | 1.600 | 4,257,192 | -0.08(-4.76%) |
Dec 19, 2018 | 1.690 | 1.775 | 1.660 | 1.680 | 3,926,411 | +0.00(+0.00%) |
Dec 18, 2018 | 1.710 | 1.740 | 1.670 | 1.680 | 2,904,315 | -0.01(-0.59%) |
Dec 17, 2018 | 1.750 | 1.790 | 1.680 | 1.690 | 3,474,372 | -0.08(-4.52%) |
Dec 14, 2018 | 1.820 | 1.885 | 1.740 | 1.770 | 3,522,000 | -0.07(-3.80%) |
Dec 13, 2018 | 1.900 | 1.920 | 1.800 | 1.840 | 2,725,474 | -0.04(-2.13%) |
Dec 12, 2018 | 1.910 | 1.930 | 1.840 | 1.880 | 3,947,661 | +0.00(+0.00%) |
Dec 11, 2018 | 1.940 | 1.990 | 1.830 | 1.880 | 4,335,229 | -0.03(-1.57%) |
Dec 10, 2018 | 1.990 | 1.990 | 1.880 | 1.910 | 4,361,860 | -0.08(-4.02%) |
Dec 07, 2018 | 2.010 | 2.050 | 1.980 | 1.990 | 4,381,800 | +0.01(+0.51%) |
Dec 06, 2018 | 2.030 | 2.070 | 1.970 | 1.980 | 3,344,807 | -0.08(-3.88%) |
Dec 04, 2018 | 2.140 | 2.140 | 2.040 | 2.060 | 2,043,000 | -0.09(-4.19%) |
Dec 03, 2018 | 2.140 | 2.170 | 2.100 | 2.150 | 1,516,463 | +0.03(+1.42%) |
Nov 30, 2018 | 2.170 | 2.210 | 2.075 | 2.120 | 3,898,000 | -0.06(-2.75%) |
Nov 29, 2018 | 2.040 | 2.240 | 2.040 | 2.180 | 7,609,807 | +0.12(+5.83%) |
Nov 28, 2018 | 1.970 | 2.080 | 1.950 | 2.060 | 4,040,592 | +0.09(+4.57%) |
Nov 27, 2018 | 1.940 | 2.000 | 1.940 | 1.970 | 1,878,913 | +0.01(+0.51%) |
Nov 26, 2018 | 2.010 | 2.010 | 1.930 | 1.960 | 2,297,962 | -0.03(-1.51%) |
Nov 23, 2018 | 1.990 | 2.005 | 1.950 | 1.990 | 967,400 | +0.00(+0.00%) |
Nov 21, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.060 | 2.100 | 1.950 | 1.990 | 3,694,508 | -0.09(-4.33%) |
Nov 19, 2018 | 2.140 | 2.160 | 2.060 | 2.080 | 2,360,280 | -0.05(-2.35%) |
Nov 16, 2018 | 2.160 | 2.220 | 2.120 | 2.130 | 3,740,100 | -0.03(-1.39%) |
Nov 15, 2018 | 2.030 | 2.190 | 2.000 | 2.160 | 7,216,962 | +0.13(+6.40%) |
Nov 14, 2018 | 2.000 | 2.100 | 2.000 | 2.030 | 3,113,147 | +0.03(+1.50%) |
Nov 13, 2018 | 1.960 | 2.050 | 1.950 | 2.000 | 3,669,580 | -0.01(-0.50%) |
Nov 12, 2018 | 2.000 | 2.040 | 1.980 | 2.010 | 2,484,299 | +0.00(+0.00%) |
Nov 09, 2018 | 1.970 | 2.060 | 1.960 | 2.010 | 2,837,900 | +0.04(+2.03%) |
Nov 08, 2018 | 2.050 | 2.090 | 1.950 | 1.970 | 2,583,752 | -0.07(-3.43%) |
Nov 07, 2018 | 2.010 | 2.100 | 1.990 | 2.040 | 5,168,723 | +0.03(+1.49%) |
Nov 06, 2018 | 2.000 | 2.010 | 1.950 | 2.010 | 3,760,618 | +0.03(+1.52%) |
Nov 05, 2018 | 1.910 | 2.020 | 1.910 | 1.980 | 3,826,698 | +0.06(+3.13%) |
Nov 02, 2018 | 1.880 | 1.940 | 1.850 | 1.920 | 2,639,800 | +0.04(+2.13%) |