Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.490 | 1.490 | 1.300 | 1.370 | 908,300 | -0.10(-6.80%) |
Feb 27, 2020 | 1.340 | 1.480 | 1.250 | 1.470 | 910,383 | +0.08(+5.76%) |
Feb 26, 2020 | 1.460 | 1.490 | 1.340 | 1.390 | 642,864 | -0.08(-5.44%) |
Feb 25, 2020 | 1.550 | 1.620 | 1.430 | 1.470 | 1,184,716 | -0.09(-5.77%) |
Feb 24, 2020 | 1.580 | 1.600 | 1.480 | 1.560 | 388,024 | -0.04(-2.50%) |
Feb 21, 2020 | 1.570 | 1.710 | 1.550 | 1.600 | 528,300 | +0.03(+1.91%) |
Feb 20, 2020 | 1.580 | 1.582 | 1.510 | 1.570 | 257,808 | -0.01(-0.63%) |
Feb 19, 2020 | 1.580 | 1.590 | 1.510 | 1.580 | 263,266 | +0.00(+0.00%) |
Feb 18, 2020 | 1.570 | 1.640 | 1.533 | 1.580 | 253,483 | +0.02(+1.28%) |
Feb 14, 2020 | 1.650 | 1.670 | 1.540 | 1.560 | 365,200 | -0.11(-6.59%) |
Feb 13, 2020 | 1.570 | 1.750 | 1.495 | 1.670 | 826,065 | +0.09(+5.70%) |
Feb 12, 2020 | 1.630 | 1.650 | 1.570 | 1.580 | 183,509 | -0.04(-2.47%) |
Feb 11, 2020 | 1.630 | 1.640 | 1.560 | 1.620 | 185,805 | +0.01(+0.62%) |
Feb 10, 2020 | 1.650 | 1.670 | 1.570 | 1.610 | 298,322 | -0.05(-3.01%) |
Feb 07, 2020 | 1.750 | 1.750 | 1.640 | 1.660 | 303,100 | -0.09(-5.14%) |
Feb 06, 2020 | 1.740 | 1.764 | 1.710 | 1.750 | 239,213 | +0.00(+0.00%) |
Feb 05, 2020 | 1.760 | 1.780 | 1.680 | 1.750 | 305,553 | +0.01(+0.57%) |
Feb 04, 2020 | 1.680 | 1.770 | 1.660 | 1.740 | 628,831 | +0.08(+4.82%) |
Feb 03, 2020 | 1.690 | 1.780 | 1.620 | 1.660 | 357,480 | +0.02(+1.22%) |
Jan 31, 2020 | 1.630 | 1.670 | 1.560 | 1.640 | 511,200 | +0.01(+0.61%) |
Jan 30, 2020 | 1.650 | 1.669 | 1.580 | 1.630 | 390,892 | -0.02(-1.21%) |
Jan 29, 2020 | 1.730 | 1.750 | 1.630 | 1.650 | 425,883 | -0.07(-4.07%) |
Jan 28, 2020 | 1.720 | 1.830 | 1.670 | 1.720 | 426,144 | +0.01(+0.58%) |
Jan 27, 2020 | 1.740 | 1.820 | 1.710 | 1.710 | 459,260 | -0.11(-6.04%) |
Jan 24, 2020 | 2.000 | 2.010 | 1.820 | 1.820 | 594,300 | -0.18(-9.00%) |
Jan 23, 2020 | 2.030 | 2.030 | 1.940 | 2.000 | 333,207 | -0.04(-1.96%) |
Jan 22, 2020 | 2.300 | 2.330 | 2.010 | 2.040 | 662,389 | -0.22(-9.73%) |
Jan 21, 2020 | 2.040 | 2.400 | 2.040 | 2.260 | 1,217,733 | +0.22(+10.78%) |
Jan 17, 2020 | 1.990 | 2.080 | 1.930 | 2.040 | 682,300 | +0.05(+2.51%) |
Jan 16, 2020 | 1.970 | 2.100 | 1.940 | 1.990 | 287,770 | +0.00(+0.00%) |
Jan 15, 2020 | 1.980 | 2.058 | 1.930 | 1.990 | 300,529 | +0.00(+0.00%) |
Jan 14, 2020 | 1.940 | 2.090 | 1.870 | 1.990 | 472,844 | +0.02(+1.27%) |
Jan 13, 2020 | 2.090 | 2.100 | 1.880 | 1.965 | 818,276 | -0.14(-6.43%) |
Jan 10, 2020 | 2.230 | 2.380 | 2.080 | 2.100 | 784,900 | -0.09(-4.11%) |
Jan 09, 2020 | 2.120 | 2.310 | 2.120 | 2.190 | 666,883 | +0.07(+3.30%) |
Jan 08, 2020 | 2.090 | 2.190 | 2.070 | 2.120 | 371,667 | +0.00(+0.00%) |
Jan 07, 2020 | 2.230 | 2.230 | 2.100 | 2.120 | 545,202 | -0.10(-4.50%) |
Jan 06, 2020 | 2.150 | 2.280 | 2.120 | 2.220 | 486,513 | +0.01(+0.45%) |
Jan 03, 2020 | 2.170 | 2.390 | 2.150 | 2.210 | 711,300 | -0.05(-2.21%) |
Jan 02, 2020 | 2.570 | 2.570 | 2.070 | 2.260 | 1,643,716 | -0.27(-10.67%) |
Dec 31, 2019 | 2.310 | 2.750 | 2.305 | 2.530 | 1,750,300 | +0.23(+10.00%) |
Dec 30, 2019 | 2.600 | 2.630 | 2.250 | 2.300 | 3,165,410 | -0.47(-16.97%) |
Dec 27, 2019 | 3.070 | 3.190 | 2.640 | 2.770 | 4,495,500 | -0.50(-15.29%) |
Dec 26, 2019 | 3.080 | 3.600 | 2.920 | 3.270 | 24,908,216 | +0.94(+40.34%) |
Dec 24, 2019 | 2.250 | 2.600 | 2.070 | 2.330 | 5,685,500 | +0.38(+19.49%) |
Dec 23, 2019 | 2.000 | 2.100 | 1.880 | 1.950 | 2,231,513 | +0.09(+4.84%) |
Dec 20, 2019 | 1.690 | 2.370 | 1.600 | 1.860 | 8,529,800 | +0.25(+15.53%) |
Dec 19, 2019 | 1.600 | 1.620 | 1.590 | 1.610 | 105,627 | +0.02(+1.26%) |
Dec 18, 2019 | 1.600 | 1.630 | 1.560 | 1.590 | 148,143 | -0.01(-0.63%) |
Dec 17, 2019 | 1.600 | 1.620 | 1.580 | 1.600 | 153,419 | +0.00(+0.00%) |
Dec 16, 2019 | 1.670 | 1.670 | 1.560 | 1.600 | 128,633 | -0.03(-1.84%) |
Dec 13, 2019 | 1.660 | 1.730 | 1.580 | 1.630 | 227,000 | +0.02(+1.24%) |
Dec 12, 2019 | 1.620 | 1.640 | 1.590 | 1.610 | 160,249 | -0.01(-0.62%) |
Dec 11, 2019 | 1.640 | 1.700 | 1.610 | 1.620 | 222,431 | -0.01(-0.61%) |
Dec 10, 2019 | 1.750 | 1.790 | 1.600 | 1.630 | 302,425 | -0.09(-5.23%) |
Dec 09, 2019 | 1.580 | 1.820 | 1.520 | 1.720 | 1,077,742 | +0.20(+13.16%) |
Dec 06, 2019 | 1.560 | 1.600 | 1.520 | 1.520 | 105,500 | -0.05(-3.18%) |
Dec 05, 2019 | 1.570 | 1.600 | 1.510 | 1.570 | 112,618 | -0.01(-0.63%) |
Dec 04, 2019 | 1.590 | 1.600 | 1.510 | 1.580 | 281,183 | +0.04(+2.60%) |
Dec 03, 2019 | 1.550 | 1.550 | 1.500 | 1.540 | 128,531 | +0.01(+0.33%) |