Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.470 | 1.630 | 1.400 | 1.630 | 25,400 | +0.11(+7.18%) |
Feb 27, 2020 | 1.521 | 1.521 | 1.521 | 1.521 | 3,329 | -0.05(-3.22%) |
Feb 26, 2020 | 1.579 | 1.579 | 1.571 | 1.571 | 5,423 | +0.07(+4.76%) |
Feb 25, 2020 | 1.600 | 1.608 | 1.500 | 1.500 | 14,344 | -0.08(-5.33%) |
Feb 24, 2020 | 1.471 | 1.585 | 1.471 | 1.585 | 6,378 | -0.01(-0.35%) |
Feb 21, 2020 | 1.615 | 1.615 | 1.590 | 1.590 | 125,600 | +0.05(+3.25%) |
Feb 20, 2020 | 1.530 | 1.615 | 1.530 | 1.540 | 18,600 | -0.11(-6.67%) |
Feb 19, 2020 | 1.620 | 1.650 | 1.620 | 1.650 | 35,730 | +0.02(+1.54%) |
Feb 13, 2020 | 1.625 | 1.625 | 1.625 | 0 | -0.07(-3.94%) | |
Feb 12, 2020 | 1.670 | 1.692 | 1.670 | 1.692 | 5,953 | +0.17(+11.29%) |
Feb 11, 2020 | 1.676 | 1.676 | 1.520 | 1.520 | 9,307 | -0.13(-7.88%) |
Feb 10, 2020 | 1.585 | 1.650 | 1.510 | 1.650 | 54,077 | -0.01(-0.72%) |
Feb 07, 2020 | 1.662 | 1.662 | 1.662 | 1.662 | 1,100 | -0.04(-2.33%) |
Feb 06, 2020 | 1.700 | 1.717 | 1.700 | 1.702 | 179,920 | +0.01(+0.48%) |
Feb 05, 2020 | 1.722 | 1.722 | 1.694 | 1.694 | 94,029 | -0.01(-0.38%) |
Feb 04, 2020 | 1.510 | 1.710 | 1.510 | 1.700 | 364,445 | +0.15(+9.68%) |
Feb 03, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 6,604 | -0.12(-7.19%) |
Jan 31, 2020 | 1.670 | 1.670 | 1.670 | 1.670 | 6,500 | -0.05(-2.91%) |
Jan 30, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 350,150 | +0.06(+3.61%) |
Jan 29, 2020 | 1.668 | 1.690 | 1.660 | 1.660 | 5,681 | -0.05(-2.92%) |
Jan 28, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 35,297 | +0.02(+1.18%) |
Jan 27, 2020 | 1.700 | 1.705 | 1.650 | 1.690 | 27,540 | -0.03(-1.74%) |
Jan 24, 2020 | 1.705 | 1.720 | 1.690 | 1.720 | 144,200 | +0.02(+1.18%) |
Jan 23, 2020 | 1.730 | 1.730 | 1.698 | 1.700 | 53,847 | -0.03(-1.83%) |
Jan 22, 2020 | 1.870 | 1.870 | 1.732 | 1.732 | 300,200 | -0.02(-1.33%) |
Jan 21, 2020 | 1.890 | 1.890 | 1.728 | 1.755 | 223,219 | -0.09(-4.62%) |
Jan 17, 2020 | 1.700 | 1.840 | 1.700 | 1.840 | 8,000 | +0.19(+11.52%) |
Jan 16, 2020 | 1.600 | 1.650 | 1.600 | 1.650 | 66,096 | +0.05(+3.12%) |
Jan 15, 2020 | 1.650 | 1.650 | 1.600 | 1.600 | 3,750 | -0.05(-3.03%) |
Jan 14, 2020 | 1.650 | 1.650 | 1.650 | 1.650 | 3,200 | +0.06(+3.77%) |
Jan 13, 2020 | 1.616 | 1.616 | 1.560 | 1.590 | 17,226 | +0.02(+1.27%) |
Jan 10, 2020 | 1.490 | 1.575 | 1.490 | 1.570 | 9,800 | -0.08(-4.85%) |
Jan 09, 2020 | 1.630 | 1.650 | 1.570 | 1.650 | 2,300 | +0.05(+3.12%) |
Jan 08, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 5,941 | -0.02(-1.21%) |
Jan 06, 2020 | 1.620 | 1.620 | 1.620 | 0 | +0.15(+10.33%) | |
Jan 03, 2020 | 1.468 | 1.468 | 1.468 | 1.468 | 2,200 | -0.12(-7.67%) |
Jan 02, 2020 | 1.468 | 1.590 | 1.468 | 1.590 | 3,943 | -0.05(-3.05%) |
Dec 31, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 100 | +0.10(+6.49%) |
Dec 30, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 4,844 | -0.03(-2.18%) |
Dec 27, 2019 | 1.450 | 1.574 | 1.450 | 1.574 | 24,100 | +0.02(+0.96%) |
Dec 26, 2019 | 1.559 | 1.559 | 1.559 | 1.559 | 982 | -0.01(-0.66%) |
Dec 24, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 14,000 | +0.00(+0.06%) |
Dec 23, 2019 | 1.450 | 1.569 | 1.450 | 1.569 | 17,519 | -0.00(-0.06%) |
Dec 20, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | +0.02(+1.60%) |
Dec 19, 2019 | 1.545 | 1.545 | 1.545 | 1.545 | 1,523 | +0.02(+1.40%) |
Dec 16, 2019 | 1.524 | 1.524 | 1.524 | 0 | -0.08(-4.78%) | |
Dec 13, 2019 | 1.640 | 1.640 | 1.450 | 1.600 | 3,900 | +0.13(+8.92%) |
Dec 11, 2019 | 1.469 | 1.469 | 1.469 | 0 | +0.00(+0.14%) | |
Dec 09, 2019 | 1.467 | 1.467 | 1.467 | 0 | -0.04(-2.44%) | |
Dec 06, 2019 | 1.513 | 1.513 | 1.500 | 1.504 | 288,700 | -0.01(-0.44%) |
Dec 05, 2019 | 1.430 | 1.510 | 1.430 | 1.510 | 28,657 | +0.01(+0.95%) |
Dec 04, 2019 | 1.496 | 1.496 | 1.496 | 1.496 | 792 | +0.04(+2.69%) |