Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.500 | 1.590 | 1.400 | 1.560 | 1,622,300 | +0.02(+1.30%) |
Feb 27, 2020 | 1.600 | 1.670 | 1.500 | 1.540 | 1,712,301 | -0.13(-7.78%) |
Feb 26, 2020 | 1.800 | 1.800 | 1.620 | 1.670 | 1,726,109 | -0.14(-7.73%) |
Feb 25, 2020 | 1.940 | 1.970 | 1.750 | 1.810 | 1,689,441 | -0.12(-6.22%) |
Feb 24, 2020 | 1.980 | 2.000 | 1.810 | 1.930 | 2,079,374 | -0.07(-3.50%) |
Feb 21, 2020 | 2.030 | 2.200 | 1.900 | 2.000 | 2,986,100 | +0.02(+1.01%) |
Feb 20, 2020 | 1.750 | 2.080 | 1.750 | 1.980 | 4,859,936 | +0.26(+15.12%) |
Feb 19, 2020 | 1.690 | 1.770 | 1.650 | 1.720 | 919,889 | +0.02(+1.18%) |
Feb 18, 2020 | 1.720 | 1.740 | 1.650 | 1.700 | 574,975 | -0.01(-0.58%) |
Feb 14, 2020 | 1.660 | 1.750 | 1.630 | 1.710 | 758,500 | +0.06(+3.64%) |
Feb 13, 2020 | 1.660 | 1.670 | 1.600 | 1.650 | 439,827 | -0.01(-0.60%) |
Feb 12, 2020 | 1.660 | 1.690 | 1.610 | 1.660 | 647,301 | +0.02(+1.22%) |
Feb 11, 2020 | 1.610 | 1.670 | 1.530 | 1.640 | 1,061,354 | +0.02(+1.23%) |
Feb 10, 2020 | 1.700 | 1.710 | 1.600 | 1.620 | 1,215,694 | -0.07(-4.14%) |
Feb 07, 2020 | 1.700 | 1.750 | 1.670 | 1.690 | 963,700 | -0.04(-2.31%) |
Feb 06, 2020 | 1.720 | 1.770 | 1.680 | 1.730 | 688,811 | +0.00(+0.00%) |
Feb 05, 2020 | 1.730 | 1.840 | 1.710 | 1.730 | 985,879 | -0.04(-2.26%) |
Feb 04, 2020 | 1.860 | 1.870 | 1.700 | 1.770 | 886,030 | -0.08(-4.32%) |
Feb 03, 2020 | 1.660 | 1.880 | 1.650 | 1.850 | 1,282,964 | +0.18(+10.78%) |
Jan 31, 2020 | 1.680 | 1.690 | 1.590 | 1.670 | 950,200 | -0.02(-1.18%) |
Jan 30, 2020 | 1.750 | 1.800 | 1.680 | 1.690 | 1,308,171 | -0.06(-3.43%) |
Jan 29, 2020 | 1.760 | 1.770 | 1.700 | 1.750 | 560,050 | -0.01(-0.57%) |
Jan 28, 2020 | 1.700 | 1.770 | 1.680 | 1.760 | 781,838 | +0.06(+3.53%) |
Jan 27, 2020 | 1.660 | 1.760 | 1.590 | 1.700 | 1,373,734 | -0.05(-2.86%) |
Jan 24, 2020 | 1.890 | 1.910 | 1.730 | 1.750 | 1,929,000 | -0.12(-6.42%) |
Jan 23, 2020 | 1.890 | 1.900 | 1.810 | 1.870 | 1,636,208 | -0.01(-0.53%) |
Jan 22, 2020 | 2.000 | 2.060 | 1.860 | 1.880 | 2,568,938 | -0.03(-1.57%) |
Jan 21, 2020 | 2.000 | 2.010 | 1.910 | 1.910 | 1,890,883 | -0.05(-2.55%) |
Jan 17, 2020 | 1.970 | 2.000 | 1.900 | 1.960 | 1,968,400 | +0.03(+1.55%) |
Jan 16, 2020 | 1.900 | 2.010 | 1.890 | 1.930 | 1,797,836 | +0.06(+3.21%) |
Jan 15, 2020 | 1.960 | 1.980 | 1.850 | 1.870 | 2,199,294 | -0.07(-3.61%) |
Jan 14, 2020 | 2.040 | 2.090 | 1.940 | 1.940 | 2,363,514 | -0.10(-4.90%) |
Jan 13, 2020 | 2.000 | 2.120 | 1.950 | 2.040 | 4,109,610 | +0.15(+7.94%) |
Jan 10, 2020 | 2.050 | 2.060 | 1.870 | 1.890 | 3,111,000 | -0.19(-9.13%) |
Jan 09, 2020 | 2.110 | 2.170 | 1.870 | 2.080 | 4,452,928 | -0.02(-0.95%) |
Jan 08, 2020 | 2.220 | 2.310 | 2.030 | 2.100 | 3,781,886 | -0.15(-6.67%) |
Jan 07, 2020 | 2.300 | 2.340 | 2.230 | 2.250 | 2,659,105 | -0.06(-2.60%) |
Jan 06, 2020 | 2.260 | 2.360 | 2.210 | 2.310 | 2,133,452 | +0.00(+0.00%) |
Jan 03, 2020 | 2.140 | 2.350 | 2.080 | 2.310 | 4,572,400 | +0.13(+5.96%) |
Jan 02, 2020 | 2.330 | 2.360 | 2.130 | 2.180 | 2,767,582 | -0.10(-4.39%) |
Dec 31, 2019 | 2.110 | 2.340 | 2.060 | 2.280 | 4,291,400 | +0.15(+7.04%) |
Dec 30, 2019 | 2.250 | 2.390 | 2.100 | 2.130 | 3,910,844 | -0.10(-4.48%) |
Dec 27, 2019 | 2.350 | 2.470 | 2.060 | 2.230 | 9,527,200 | -0.21(-8.61%) |
Dec 26, 2019 | 2.160 | 2.720 | 2.060 | 2.440 | 28,830,852 | +0.19(+8.44%) |
Dec 24, 2019 | 1.730 | 2.350 | 1.700 | 2.250 | 31,481,600 | +0.76(+51.01%) |
Dec 23, 2019 | 1.290 | 1.570 | 1.240 | 1.490 | 10,563,237 | +0.24(+19.68%) |
Dec 20, 2019 | 1.340 | 1.360 | 1.210 | 1.245 | 5,725,500 | -0.09(-7.09%) |
Dec 19, 2019 | 1.500 | 1.500 | 1.200 | 1.340 | 11,458,354 | -0.20(-12.99%) |
Dec 18, 2019 | 1.540 | 1.730 | 1.480 | 1.540 | 11,339,866 | -0.04(-2.53%) |
Dec 17, 2019 | 2.470 | 2.480 | 1.560 | 1.580 | 50,659,680 | -2.77(-63.68%) |
Dec 16, 2019 | 4.450 | 4.580 | 4.270 | 4.350 | 4,844,961 | +0.10(+2.35%) |
Dec 13, 2019 | 4.140 | 4.440 | 4.120 | 4.250 | 4,168,300 | +0.15(+3.66%) |
Dec 12, 2019 | 4.020 | 4.250 | 3.900 | 4.100 | 4,958,921 | -0.16(-3.76%) |
Dec 11, 2019 | 4.300 | 4.720 | 4.110 | 4.260 | 14,852,067 | +0.29(+7.30%) |
Dec 10, 2019 | 3.510 | 4.230 | 3.350 | 3.970 | 6,980,522 | +0.44(+12.46%) |
Dec 09, 2019 | 3.580 | 3.600 | 3.140 | 3.530 | 5,455,778 | -0.02(-0.56%) |
Dec 06, 2019 | 3.740 | 3.800 | 3.370 | 3.550 | 10,841,300 | -0.24(-6.33%) |
Dec 05, 2019 | 2.780 | 4.200 | 2.620 | 3.790 | 21,848,924 | +0.99(+35.36%) |
Dec 04, 2019 | 2.740 | 2.830 | 2.510 | 2.800 | 5,428,538 | +0.16(+6.06%) |
Dec 03, 2019 | 2.470 | 2.680 | 2.400 | 2.640 | 4,573,619 | +0.24(+10.00%) |