Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.561 | 1.602 | 1.443 | 1.465 | 38,794 | -0.14(-8.76%) |
Feb 27, 2020 | 1.657 | 1.657 | 1.568 | 1.605 | 17,377 | -0.04(-2.25%) |
Feb 26, 2020 | 1.605 | 1.642 | 1.568 | 1.642 | 10,919 | +0.04(+2.30%) |
Feb 25, 2020 | 1.613 | 1.642 | 1.576 | 1.605 | 14,621 | +0.01(+0.46%) |
Feb 24, 2020 | 1.662 | 1.662 | 1.598 | 1.598 | 21,777 | -0.07(-4.00%) |
Feb 21, 2020 | 1.694 | 1.694 | 1.650 | 1.665 | 2,433 | -0.04(-2.17%) |
Feb 20, 2020 | 1.739 | 1.765 | 1.657 | 1.702 | 5,377 | -0.05(-2.76%) |
Feb 19, 2020 | 1.672 | 1.775 | 1.628 | 1.750 | 138,220 | +0.15(+9.51%) |
Feb 18, 2020 | 1.643 | 1.645 | 1.554 | 1.598 | 44,908 | -0.05(-3.14%) |
Feb 14, 2020 | 1.687 | 1.746 | 1.650 | 1.650 | 29,197 | -0.04(-2.19%) |
Feb 13, 2020 | 1.687 | 1.776 | 1.679 | 1.687 | 21,853 | -0.06(-3.22%) |
Feb 12, 2020 | 1.798 | 1.827 | 1.731 | 1.743 | 51,244 | -0.05(-3.05%) |
Feb 11, 2020 | 1.790 | 1.886 | 1.783 | 1.798 | 55,265 | -0.00(-0.21%) |
Feb 10, 2020 | 1.814 | 1.901 | 1.775 | 1.801 | 25,979 | -0.00(-0.20%) |
Feb 07, 2020 | 1.798 | 1.899 | 1.783 | 1.805 | 31,089 | +0.03(+1.67%) |
Feb 06, 2020 | 1.886 | 1.886 | 1.775 | 1.775 | 17,776 | -0.04(-2.04%) |
Feb 05, 2020 | 1.886 | 1.997 | 1.783 | 1.812 | 77,613 | -0.02(-1.21%) |
Feb 04, 2020 | 1.916 | 1.916 | 1.812 | 1.835 | 17,914 | -0.01(-0.35%) |
Feb 03, 2020 | 1.879 | 1.879 | 1.739 | 1.841 | 48,842 | +0.10(+5.45%) |
Jan 31, 2020 | 1.872 | 1.916 | 1.739 | 1.746 | 35,280 | -0.17(-8.80%) |
Jan 30, 2020 | 1.988 | 1.988 | 1.812 | 1.914 | 48,690 | -0.01(-0.47%) |
Jan 29, 2020 | 2.057 | 2.057 | 1.872 | 1.923 | 74,142 | -0.08(-4.06%) |
Jan 28, 2020 | 2.034 | 2.071 | 1.931 | 2.005 | 67,162 | +0.08(+3.92%) |
Jan 27, 2020 | 1.810 | 2.330 | 1.807 | 1.929 | 591,826 | +0.12(+6.44%) |
Jan 24, 2020 | 1.897 | 1.897 | 1.790 | 1.813 | 13,652 | +0.02(+1.24%) |
Jan 23, 2020 | 1.783 | 1.886 | 1.783 | 1.790 | 16,410 | -0.01(-0.60%) |
Jan 22, 2020 | 1.827 | 1.897 | 1.775 | 1.801 | 10,298 | +0.01(+0.47%) |
Jan 21, 2020 | 1.753 | 1.829 | 1.746 | 1.793 | 27,660 | +0.01(+0.54%) |
Jan 17, 2020 | 1.820 | 1.876 | 1.768 | 1.783 | 33,793 | -0.06(-3.35%) |
Jan 16, 2020 | 1.835 | 1.909 | 1.812 | 1.845 | 32,709 | +0.01(+0.65%) |
Jan 15, 2020 | 1.960 | 1.960 | 1.820 | 1.833 | 33,441 | -0.12(-6.16%) |
Jan 14, 2020 | 1.960 | 2.009 | 1.886 | 1.953 | 86,504 | -0.01(-0.38%) |
Jan 13, 2020 | 1.820 | 2.071 | 1.739 | 1.960 | 273,449 | +0.15(+8.21%) |
Jan 10, 2020 | 1.827 | 1.829 | 1.731 | 1.812 | 11,489 | +0.07(+4.21%) |
Jan 09, 2020 | 1.724 | 1.790 | 1.724 | 1.739 | 3,765 | -0.01(-0.84%) |
Jan 08, 2020 | 1.820 | 1.820 | 1.739 | 1.753 | 21,416 | -0.01(-0.84%) |
Jan 07, 2020 | 1.729 | 1.798 | 1.729 | 1.768 | 8,694 | -0.05(-2.97%) |
Jan 06, 2020 | 1.731 | 1.923 | 1.702 | 1.822 | 76,451 | +0.08(+4.82%) |
Jan 03, 2020 | 1.672 | 1.761 | 1.656 | 1.739 | 22,709 | +0.06(+3.52%) |
Jan 02, 2020 | 1.667 | 1.679 | 1.667 | 1.679 | 2,101 | +0.01(+0.38%) |
Dec 31, 2019 | 1.716 | 1.768 | 1.665 | 1.673 | 19,600 | -0.04(-2.53%) |
Dec 30, 2019 | 1.701 | 1.731 | 1.701 | 1.716 | 13,511 | -0.06(-3.45%) |
Dec 27, 2019 | 1.679 | 1.778 | 1.679 | 1.778 | 6,353 | +0.10(+5.85%) |
Dec 26, 2019 | 1.724 | 1.827 | 1.679 | 1.679 | 36,553 | -0.01(-0.50%) |
Dec 24, 2019 | 1.642 | 1.705 | 1.628 | 1.688 | 14,058 | +0.04(+2.36%) |
Dec 23, 2019 | 1.838 | 1.838 | 1.576 | 1.649 | 72,849 | -0.14(-7.69%) |
Dec 20, 2019 | 1.761 | 1.789 | 1.739 | 1.786 | 14,058 | +0.01(+0.60%) |
Dec 19, 2019 | 1.790 | 1.901 | 1.775 | 1.775 | 33,769 | -0.03(-1.64%) |
Dec 18, 2019 | 1.735 | 1.835 | 1.735 | 1.805 | 8,668 | +0.01(+0.83%) |
Dec 17, 2019 | 1.794 | 1.810 | 1.783 | 1.790 | 15,048 | -0.02(-1.21%) |
Dec 16, 2019 | 1.785 | 1.849 | 1.785 | 1.812 | 25,654 | +0.03(+1.64%) |
Dec 13, 2019 | 1.886 | 1.919 | 1.724 | 1.783 | 71,642 | -0.08(-4.36%) |
Dec 12, 2019 | 1.724 | 2.012 | 1.724 | 1.864 | 273,014 | +0.12(+7.13%) |
Dec 11, 2019 | 1.724 | 1.740 | 1.709 | 1.740 | 4,595 | +0.03(+1.83%) |
Dec 10, 2019 | 1.716 | 1.756 | 1.709 | 1.709 | 4,832 | -0.04(-2.12%) |
Dec 09, 2019 | 1.746 | 1.755 | 1.746 | 1.746 | 3,279 | -0.03(-1.74%) |
Dec 06, 2019 | 1.768 | 1.777 | 1.768 | 1.777 | 540 | +0.00(+0.08%) |
Dec 05, 2019 | 1.756 | 1.793 | 1.756 | 1.775 | 5,091 | -0.01(-0.83%) |
Dec 04, 2019 | 1.844 | 1.844 | 1.746 | 1.790 | 5,448 | +0.00(+0.00%) |
Dec 03, 2019 | 1.783 | 1.849 | 1.753 | 1.790 | 12,707 | +0.01(+0.42%) |