Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.520 | 1.530 | 1.310 | 1.420 | 28,600 | -0.05(-3.40%) |
Feb 27, 2020 | 1.390 | 1.520 | 1.270 | 1.470 | 124,886 | +0.05(+3.52%) |
Feb 26, 2020 | 1.470 | 1.540 | 1.410 | 1.420 | 51,763 | -0.09(-5.96%) |
Feb 25, 2020 | 1.690 | 1.708 | 1.425 | 1.510 | 126,393 | -0.19(-11.18%) |
Feb 24, 2020 | 1.690 | 1.720 | 1.610 | 1.700 | 45,646 | -0.04(-2.30%) |
Feb 21, 2020 | 1.720 | 1.750 | 1.640 | 1.740 | 77,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.770 | 1.791 | 1.720 | 1.740 | 44,306 | -0.03(-1.69%) |
Feb 19, 2020 | 1.880 | 1.910 | 1.750 | 1.770 | 57,364 | -0.09(-4.84%) |
Feb 18, 2020 | 1.810 | 1.885 | 1.720 | 1.860 | 82,751 | +0.06(+3.33%) |
Feb 14, 2020 | 1.850 | 1.900 | 1.800 | 1.800 | 21,800 | -0.04(-2.17%) |
Feb 13, 2020 | 1.810 | 1.920 | 1.810 | 1.840 | 44,182 | +0.01(+0.55%) |
Feb 12, 2020 | 1.840 | 1.920 | 1.810 | 1.830 | 19,413 | -0.02(-1.08%) |
Feb 11, 2020 | 1.870 | 1.910 | 1.840 | 1.850 | 20,369 | +0.00(+0.00%) |
Feb 10, 2020 | 1.850 | 1.940 | 1.840 | 1.850 | 48,727 | -0.01(-0.54%) |
Feb 07, 2020 | 1.860 | 1.960 | 1.850 | 1.860 | 53,900 | -0.05(-2.62%) |
Feb 06, 2020 | 1.980 | 2.120 | 1.880 | 1.910 | 117,121 | -0.07(-3.54%) |
Feb 05, 2020 | 2.200 | 2.280 | 1.971 | 1.980 | 54,845 | -0.18(-8.33%) |
Feb 04, 2020 | 2.050 | 2.200 | 1.990 | 2.160 | 89,268 | +0.10(+4.85%) |
Feb 03, 2020 | 2.090 | 2.130 | 2.020 | 2.060 | 42,625 | -0.04(-1.90%) |
Jan 31, 2020 | 2.110 | 2.270 | 2.055 | 2.100 | 74,500 | -0.10(-4.55%) |
Jan 30, 2020 | 2.330 | 2.433 | 2.190 | 2.200 | 49,361 | -0.11(-4.76%) |
Jan 29, 2020 | 2.260 | 2.360 | 2.150 | 2.310 | 89,496 | +0.06(+2.67%) |
Jan 28, 2020 | 2.110 | 2.460 | 2.020 | 2.250 | 55,917 | +0.08(+3.69%) |
Jan 27, 2020 | 2.380 | 2.380 | 2.110 | 2.170 | 67,616 | -0.20(-8.44%) |
Jan 24, 2020 | 2.110 | 2.658 | 2.040 | 2.370 | 216,500 | +0.25(+11.79%) |
Jan 23, 2020 | 2.550 | 2.550 | 2.000 | 2.120 | 231,676 | -0.46(-17.83%) |
Jan 22, 2020 | 2.700 | 2.750 | 2.550 | 2.580 | 191,743 | -0.12(-4.44%) |
Jan 21, 2020 | 2.760 | 2.820 | 2.670 | 2.700 | 142,564 | -0.09(-3.23%) |
Jan 17, 2020 | 2.900 | 2.900 | 2.780 | 2.790 | 88,300 | -0.07(-2.45%) |
Jan 16, 2020 | 2.900 | 2.920 | 2.840 | 2.860 | 65,869 | +0.01(+0.35%) |
Jan 15, 2020 | 2.830 | 2.940 | 2.780 | 2.850 | 156,014 | +0.04(+1.42%) |
Jan 14, 2020 | 2.840 | 3.000 | 2.750 | 2.810 | 229,918 | +0.01(+0.36%) |
Jan 13, 2020 | 2.550 | 2.960 | 2.530 | 2.800 | 377,041 | +0.16(+6.06%) |
Jan 10, 2020 | 2.570 | 2.700 | 2.500 | 2.640 | 217,600 | +0.12(+4.76%) |
Jan 09, 2020 | 2.550 | 2.630 | 2.470 | 2.520 | 168,303 | -0.02(-0.79%) |
Jan 08, 2020 | 2.670 | 2.826 | 2.410 | 2.540 | 330,134 | -0.10(-3.79%) |
Jan 07, 2020 | 2.520 | 3.000 | 2.400 | 2.640 | 1,146,109 | +0.21(+8.64%) |
Jan 06, 2020 | 2.290 | 2.700 | 2.110 | 2.430 | 1,209,855 | +0.65(+36.52%) |
Jan 03, 2020 | 1.830 | 1.840 | 1.730 | 1.780 | 42,000 | -0.03(-1.66%) |
Jan 02, 2020 | 1.710 | 1.820 | 1.690 | 1.810 | 39,464 | +0.10(+5.85%) |
Dec 31, 2019 | 1.660 | 1.830 | 1.660 | 1.710 | 195,800 | +0.03(+1.79%) |
Dec 30, 2019 | 1.810 | 1.820 | 1.650 | 1.680 | 83,790 | -0.10(-5.62%) |
Dec 27, 2019 | 1.700 | 1.820 | 1.700 | 1.780 | 94,000 | +0.04(+2.30%) |
Dec 26, 2019 | 1.790 | 1.820 | 1.720 | 1.740 | 54,439 | -0.05(-2.79%) |
Dec 24, 2019 | 1.800 | 1.820 | 1.740 | 1.790 | 21,300 | -0.01(-0.56%) |
Dec 23, 2019 | 1.770 | 1.820 | 1.765 | 1.800 | 53,988 | +0.04(+2.27%) |
Dec 20, 2019 | 1.780 | 1.830 | 1.700 | 1.760 | 145,600 | -0.05(-2.76%) |
Dec 19, 2019 | 1.770 | 1.840 | 1.760 | 1.810 | 240,082 | +0.02(+1.12%) |
Dec 18, 2019 | 1.710 | 1.860 | 1.710 | 1.790 | 102,940 | +0.04(+2.29%) |
Dec 17, 2019 | 1.890 | 1.890 | 1.660 | 1.750 | 237,209 | -0.11(-5.91%) |
Dec 16, 2019 | 1.750 | 1.890 | 1.661 | 1.860 | 261,373 | +0.08(+4.49%) |
Dec 13, 2019 | 1.790 | 1.800 | 1.720 | 1.780 | 199,900 | +0.02(+1.14%) |
Dec 12, 2019 | 1.800 | 1.860 | 1.740 | 1.760 | 200,466 | -0.04(-2.22%) |
Dec 11, 2019 | 1.750 | 1.830 | 1.650 | 1.800 | 79,813 | +0.07(+4.05%) |
Dec 10, 2019 | 1.750 | 1.750 | 1.650 | 1.730 | 43,413 | -0.02(-1.14%) |
Dec 09, 2019 | 1.670 | 1.750 | 1.560 | 1.750 | 194,413 | +0.08(+4.79%) |
Dec 06, 2019 | 1.513 | 1.700 | 1.513 | 1.670 | 99,300 | +0.09(+5.70%) |
Dec 05, 2019 | 1.679 | 1.695 | 1.560 | 1.580 | 89,203 | -0.10(-5.95%) |
Dec 04, 2019 | 1.670 | 1.750 | 1.650 | 1.680 | 162,178 | +0.01(+0.60%) |
Dec 03, 2019 | 1.500 | 1.680 | 1.480 | 1.670 | 235,643 | +0.10(+6.37%) |