Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.340 | 1.470 | 1.310 | 1.360 | 543,400 | +0.01(+0.74%) |
Feb 27, 2020 | 1.400 | 1.400 | 1.290 | 1.350 | 685,973 | -0.02(-1.46%) |
Feb 26, 2020 | 1.450 | 1.490 | 1.340 | 1.370 | 911,856 | -0.06(-4.20%) |
Feb 25, 2020 | 1.580 | 1.620 | 1.400 | 1.430 | 817,600 | -0.11(-7.14%) |
Feb 24, 2020 | 1.530 | 1.590 | 1.520 | 1.540 | 574,827 | -0.05(-3.14%) |
Feb 21, 2020 | 1.650 | 1.680 | 1.590 | 1.590 | 352,300 | -0.06(-3.64%) |
Feb 20, 2020 | 1.570 | 1.670 | 1.560 | 1.650 | 778,238 | +0.03(+1.85%) |
Feb 19, 2020 | 1.560 | 1.640 | 1.550 | 1.620 | 628,518 | +0.03(+1.89%) |
Feb 18, 2020 | 1.700 | 1.700 | 1.530 | 1.590 | 797,137 | -0.10(-5.92%) |
Feb 14, 2020 | 1.700 | 1.710 | 1.670 | 1.690 | 1,341,300 | -0.01(-0.59%) |
Feb 13, 2020 | 1.670 | 1.730 | 1.660 | 1.700 | 2,027,883 | +0.02(+1.19%) |
Feb 12, 2020 | 1.750 | 1.790 | 1.640 | 1.680 | 7,166,407 | -1.50(-47.17%) |
Feb 11, 2020 | 3.180 | 3.230 | 3.130 | 3.180 | 218,819 | +0.07(+2.25%) |
Feb 10, 2020 | 2.940 | 3.140 | 2.900 | 3.110 | 157,120 | +0.09(+2.98%) |
Feb 07, 2020 | 3.040 | 3.190 | 2.940 | 3.020 | 363,300 | -0.07(-2.27%) |
Feb 06, 2020 | 3.370 | 3.430 | 3.050 | 3.090 | 155,506 | -0.23(-6.93%) |
Feb 05, 2020 | 3.240 | 3.490 | 3.210 | 3.320 | 135,022 | +0.13(+4.08%) |
Feb 04, 2020 | 3.240 | 3.250 | 3.090 | 3.190 | 94,126 | +0.00(+0.00%) |
Feb 03, 2020 | 3.080 | 3.310 | 3.050 | 3.190 | 177,050 | +0.09(+2.90%) |
Jan 31, 2020 | 3.020 | 3.159 | 2.950 | 3.100 | 213,000 | +0.08(+2.65%) |
Jan 30, 2020 | 3.090 | 3.160 | 2.960 | 3.020 | 243,032 | -0.08(-2.58%) |
Jan 29, 2020 | 3.270 | 3.304 | 3.020 | 3.100 | 320,646 | -0.25(-7.46%) |
Jan 28, 2020 | 3.410 | 3.570 | 3.170 | 3.350 | 176,135 | -0.10(-2.90%) |
Jan 27, 2020 | 3.270 | 3.460 | 3.100 | 3.450 | 255,839 | +0.11(+3.29%) |
Jan 24, 2020 | 3.970 | 4.030 | 3.190 | 3.340 | 633,700 | -0.54(-13.92%) |
Jan 23, 2020 | 3.660 | 3.930 | 3.600 | 3.880 | 201,375 | +0.14(+3.74%) |
Jan 22, 2020 | 4.020 | 4.100 | 3.640 | 3.740 | 305,991 | -0.21(-5.32%) |
Jan 21, 2020 | 4.050 | 4.070 | 3.650 | 3.950 | 432,253 | -0.03(-0.75%) |
Jan 17, 2020 | 4.300 | 4.540 | 3.811 | 3.980 | 967,900 | -0.39(-8.92%) |
Jan 16, 2020 | 3.300 | 4.600 | 3.280 | 4.370 | 2,743,530 | +1.26(+40.51%) |
Jan 15, 2020 | 3.120 | 3.280 | 3.010 | 3.110 | 208,122 | +0.05(+1.63%) |
Jan 14, 2020 | 3.420 | 3.550 | 3.040 | 3.060 | 328,592 | -0.36(-10.53%) |
Jan 13, 2020 | 3.330 | 3.630 | 3.230 | 3.420 | 380,858 | +0.11(+3.32%) |
Jan 10, 2020 | 3.030 | 3.379 | 2.990 | 3.310 | 244,600 | +0.30(+9.97%) |
Jan 09, 2020 | 2.940 | 3.081 | 2.900 | 3.010 | 228,375 | +0.08(+2.73%) |
Jan 08, 2020 | 2.900 | 2.980 | 2.861 | 2.930 | 116,338 | +0.02(+0.69%) |
Jan 07, 2020 | 2.700 | 3.000 | 2.660 | 2.910 | 233,643 | +0.20(+7.38%) |
Jan 06, 2020 | 2.680 | 2.800 | 2.630 | 2.710 | 230,352 | -0.01(-0.37%) |
Jan 03, 2020 | 2.660 | 2.790 | 2.641 | 2.720 | 129,000 | +0.01(+0.37%) |
Jan 02, 2020 | 2.660 | 2.750 | 2.580 | 2.710 | 82,642 | +0.11(+4.23%) |
Dec 31, 2019 | 2.530 | 2.730 | 2.520 | 2.600 | 238,700 | +0.05(+1.96%) |
Dec 30, 2019 | 2.700 | 2.840 | 2.515 | 2.550 | 261,478 | -0.07(-2.67%) |
Dec 27, 2019 | 2.970 | 3.040 | 2.527 | 2.620 | 311,000 | -0.33(-11.19%) |
Dec 26, 2019 | 2.930 | 2.990 | 2.860 | 2.950 | 162,505 | +0.00(+0.00%) |
Dec 24, 2019 | 2.760 | 2.990 | 2.709 | 2.950 | 136,200 | +0.20(+7.27%) |
Dec 23, 2019 | 2.550 | 2.780 | 2.510 | 2.750 | 201,754 | +0.15(+5.77%) |
Dec 20, 2019 | 2.630 | 2.691 | 2.500 | 2.600 | 272,100 | -0.03(-1.14%) |
Dec 19, 2019 | 2.620 | 2.680 | 2.460 | 2.630 | 207,782 | +0.01(+0.38%) |
Dec 18, 2019 | 2.540 | 2.750 | 2.470 | 2.620 | 199,752 | +0.10(+3.97%) |
Dec 17, 2019 | 2.400 | 2.570 | 2.350 | 2.520 | 240,796 | +0.14(+5.88%) |
Dec 16, 2019 | 2.600 | 2.680 | 2.360 | 2.380 | 344,836 | -0.21(-8.11%) |
Dec 13, 2019 | 2.720 | 2.750 | 2.480 | 2.590 | 157,400 | -0.11(-4.07%) |
Dec 12, 2019 | 2.740 | 2.820 | 2.600 | 2.700 | 193,426 | -0.02(-0.74%) |
Dec 11, 2019 | 2.750 | 2.750 | 2.600 | 2.720 | 110,338 | +0.06(+2.26%) |
Dec 10, 2019 | 2.740 | 2.740 | 2.560 | 2.660 | 192,469 | -0.07(-2.56%) |
Dec 09, 2019 | 2.770 | 2.850 | 2.520 | 2.730 | 133,057 | -0.10(-3.53%) |
Dec 06, 2019 | 2.900 | 2.950 | 2.703 | 2.830 | 113,000 | +0.24(+9.27%) |
Dec 05, 2019 | 2.970 | 3.040 | 2.560 | 2.590 | 276,314 | -0.38(-12.79%) |
Dec 04, 2019 | 3.190 | 3.210 | 2.850 | 2.970 | 227,335 | -0.13(-4.19%) |
Dec 03, 2019 | 3.200 | 3.246 | 3.070 | 3.100 | 93,960 | -0.10(-3.13%) |