Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.780 | 1.840 | 1.770 | 1.810 | 183,200 | +0.04(+2.26%) |
Feb 27, 2020 | 1.810 | 1.830 | 1.770 | 1.770 | 626,026 | -0.13(-6.84%) |
Feb 26, 2020 | 1.905 | 1.910 | 1.870 | 1.900 | 218,193 | +0.00(+0.00%) |
Feb 25, 2020 | 1.930 | 1.950 | 1.900 | 1.900 | 182,685 | -0.05(-2.56%) |
Feb 24, 2020 | 1.940 | 1.970 | 1.940 | 1.950 | 176,971 | -0.06(-2.99%) |
Feb 21, 2020 | 2.000 | 2.030 | 2.000 | 2.010 | 279,300 | -0.02(-0.84%) |
Feb 20, 2020 | 1.990 | 2.030 | 1.990 | 2.027 | 54,425 | +0.03(+1.35%) |
Feb 19, 2020 | 1.990 | 2.020 | 1.990 | 2.000 | 27,240 | -0.01(-0.50%) |
Feb 18, 2020 | 2.010 | 2.050 | 1.990 | 2.010 | 107,922 | +0.00(+0.00%) |
Feb 14, 2020 | 1.995 | 2.010 | 1.990 | 2.010 | 93,300 | +0.01(+0.75%) |
Feb 13, 2020 | 1.990 | 2.010 | 1.990 | 1.995 | 44,128 | -0.00(-0.25%) |
Feb 12, 2020 | 1.990 | 2.010 | 1.990 | 2.000 | 69,745 | +0.01(+0.50%) |
Feb 11, 2020 | 1.980 | 2.000 | 1.980 | 1.990 | 120,487 | -0.01(-0.50%) |
Feb 10, 2020 | 1.990 | 2.010 | 1.980 | 2.000 | 200,589 | +0.02(+1.01%) |
Feb 07, 2020 | 2.040 | 2.040 | 1.980 | 1.980 | 266,000 | -0.05(-2.46%) |
Feb 06, 2020 | 2.050 | 2.050 | 2.030 | 2.030 | 110,330 | -0.04(-1.93%) |
Feb 05, 2020 | 2.070 | 2.080 | 2.045 | 2.070 | 298,182 | -0.06(-2.59%) |
Feb 04, 2020 | 2.120 | 2.130 | 2.120 | 2.125 | 24,544 | +0.00(+0.24%) |
Feb 03, 2020 | 2.130 | 2.150 | 2.120 | 2.120 | 85,772 | +0.02(+0.95%) |
Jan 31, 2020 | 2.090 | 2.130 | 2.090 | 2.100 | 161,600 | -0.03(-1.41%) |
Jan 30, 2020 | 2.150 | 2.160 | 2.110 | 2.130 | 226,829 | -0.14(-6.17%) |
Jan 29, 2020 | 2.270 | 2.285 | 2.260 | 2.270 | 100,992 | +0.02(+0.89%) |
Jan 28, 2020 | 2.240 | 2.270 | 2.240 | 2.250 | 81,866 | +0.02(+0.90%) |
Jan 27, 2020 | 2.200 | 2.250 | 2.200 | 2.230 | 108,676 | +0.00(+0.00%) |
Jan 24, 2020 | 2.220 | 2.240 | 2.220 | 2.230 | 125,100 | -0.02(-0.89%) |
Jan 23, 2020 | 2.240 | 2.265 | 2.240 | 2.250 | 323,787 | -0.05(-2.17%) |
Jan 22, 2020 | 2.270 | 2.310 | 2.270 | 2.300 | 158,057 | -0.02(-0.86%) |
Jan 21, 2020 | 2.350 | 2.370 | 2.320 | 2.320 | 185,003 | -0.07(-2.93%) |
Jan 17, 2020 | 2.370 | 2.414 | 2.370 | 2.390 | 100,400 | +0.01(+0.21%) |
Jan 16, 2020 | 2.370 | 2.400 | 2.370 | 2.385 | 103,437 | +0.01(+0.63%) |
Jan 15, 2020 | 2.400 | 2.410 | 2.370 | 2.370 | 104,201 | -0.03(-1.25%) |
Jan 14, 2020 | 2.400 | 2.430 | 2.400 | 2.400 | 128,012 | -0.06(-2.40%) |
Jan 13, 2020 | 2.470 | 2.480 | 2.450 | 2.459 | 319,893 | -0.05(-2.15%) |
Jan 10, 2020 | 2.500 | 2.520 | 2.500 | 2.513 | 95,600 | -0.01(-0.48%) |
Jan 09, 2020 | 2.500 | 2.540 | 2.500 | 2.525 | 79,227 | -0.06(-2.13%) |
Jan 08, 2020 | 2.510 | 2.590 | 2.510 | 2.580 | 90,986 | +0.08(+2.99%) |
Jan 07, 2020 | 2.500 | 2.530 | 2.485 | 2.505 | 124,607 | -0.04(-1.38%) |
Jan 06, 2020 | 2.530 | 2.545 | 2.530 | 2.540 | 57,743 | +0.02(+0.67%) |
Jan 03, 2020 | 2.530 | 2.540 | 2.520 | 2.523 | 58,400 | -0.05(-1.83%) |
Jan 02, 2020 | 2.500 | 2.580 | 2.500 | 2.570 | 116,779 | +0.05(+2.19%) |
Dec 31, 2019 | 2.500 | 2.530 | 2.500 | 2.515 | 234,000 | -0.02(-0.79%) |
Dec 30, 2019 | 2.530 | 2.550 | 2.520 | 2.535 | 133,333 | -0.02(-0.98%) |
Dec 27, 2019 | 2.530 | 2.565 | 2.530 | 2.560 | 195,400 | +0.03(+1.19%) |
Dec 26, 2019 | 2.510 | 2.550 | 2.510 | 2.530 | 112,902 | -0.01(-0.39%) |
Dec 24, 2019 | 2.520 | 2.540 | 2.520 | 2.540 | 51,200 | -0.07(-2.64%) |
Dec 23, 2019 | 2.600 | 2.630 | 2.600 | 2.609 | 136,216 | -0.04(-1.55%) |
Dec 20, 2019 | 2.600 | 2.680 | 2.600 | 2.650 | 122,000 | +0.03(+1.34%) |
Dec 19, 2019 | 2.600 | 2.670 | 2.580 | 2.615 | 171,845 | -0.03(-1.13%) |
Dec 18, 2019 | 2.640 | 2.660 | 2.620 | 2.645 | 158,002 | -0.04(-1.31%) |
Dec 17, 2019 | 2.680 | 2.690 | 2.640 | 2.680 | 129,362 | -0.06(-2.19%) |
Dec 16, 2019 | 2.670 | 2.780 | 2.670 | 2.740 | 638,256 | +0.09(+3.28%) |
Dec 13, 2019 | 2.620 | 2.710 | 2.610 | 2.653 | 1,383,300 | +0.20(+8.29%) |
Dec 12, 2019 | 2.430 | 2.490 | 2.430 | 2.450 | 74,203 | -0.04(-1.80%) |
Dec 11, 2019 | 2.430 | 2.510 | 2.430 | 2.495 | 141,586 | +0.04(+1.84%) |
Dec 10, 2019 | 2.465 | 2.500 | 2.410 | 2.450 | 86,653 | -0.07(-2.78%) |
Dec 09, 2019 | 2.450 | 2.560 | 2.450 | 2.520 | 758,007 | +0.03(+1.20%) |
Dec 06, 2019 | 2.500 | 2.530 | 2.490 | 2.490 | 749,300 | -0.01(-0.40%) |
Dec 05, 2019 | 2.460 | 2.520 | 2.440 | 2.500 | 209,990 | +0.07(+2.88%) |
Dec 04, 2019 | 2.390 | 2.430 | 2.385 | 2.430 | 226,191 | +0.05(+2.10%) |
Dec 03, 2019 | 2.330 | 2.400 | 2.330 | 2.380 | 249,436 | -0.03(-1.24%) |