Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.000 | 1.120 | 0.9900 | 1.080 | 7,414,100 | +0.06(+5.88%) |
Feb 27, 2020 | 1.080 | 1.110 | 0.9675 | 1.020 | 8,271,400 | -0.10(-8.93%) |
Feb 26, 2020 | 1.200 | 1.220 | 1.070 | 1.120 | 6,292,329 | -0.08(-6.67%) |
Feb 25, 2020 | 1.370 | 1.380 | 1.170 | 1.200 | 6,638,324 | -0.16(-11.76%) |
Feb 24, 2020 | 1.400 | 1.400 | 1.300 | 1.360 | 5,932,619 | -0.09(-6.21%) |
Feb 21, 2020 | 1.510 | 1.520 | 1.430 | 1.450 | 2,849,100 | -0.07(-4.61%) |
Feb 20, 2020 | 1.510 | 1.600 | 1.510 | 1.520 | 4,768,590 | +0.00(+0.00%) |
Feb 19, 2020 | 1.520 | 1.540 | 1.470 | 1.520 | 5,722,446 | +0.05(+3.40%) |
Feb 18, 2020 | 1.470 | 1.490 | 1.390 | 1.470 | 6,448,670 | -0.03(-2.00%) |
Feb 14, 2020 | 1.560 | 1.590 | 1.480 | 1.500 | 3,941,500 | -0.06(-3.85%) |
Feb 13, 2020 | 1.490 | 1.580 | 1.430 | 1.560 | 8,406,809 | -0.03(-1.89%) |
Feb 12, 2020 | 1.630 | 1.670 | 1.560 | 1.590 | 7,078,218 | +0.02(+1.27%) |
Feb 11, 2020 | 1.660 | 1.680 | 1.520 | 1.570 | 9,106,379 | -0.03(-1.88%) |
Feb 10, 2020 | 1.700 | 1.700 | 1.580 | 1.600 | 6,399,480 | -0.10(-5.88%) |
Feb 07, 2020 | 1.750 | 1.770 | 1.650 | 1.700 | 5,265,800 | -0.08(-4.49%) |
Feb 06, 2020 | 1.810 | 1.840 | 1.730 | 1.780 | 5,687,597 | -0.01(-0.56%) |
Feb 05, 2020 | 1.700 | 1.860 | 1.700 | 1.790 | 6,220,873 | +0.14(+8.48%) |
Feb 04, 2020 | 1.750 | 1.800 | 1.650 | 1.650 | 4,350,153 | -0.04(-2.37%) |
Feb 03, 2020 | 1.700 | 1.810 | 1.680 | 1.690 | 6,967,514 | -0.03(-1.74%) |
Jan 31, 2020 | 1.750 | 1.770 | 1.670 | 1.720 | 4,700,100 | -0.07(-3.91%) |
Jan 30, 2020 | 1.770 | 1.800 | 1.710 | 1.790 | 4,097,619 | -0.02(-1.10%) |
Jan 29, 2020 | 1.890 | 1.910 | 1.790 | 1.810 | 4,467,997 | -0.04(-2.16%) |
Jan 28, 2020 | 1.850 | 1.880 | 1.770 | 1.850 | 7,852,980 | +0.04(+2.21%) |
Jan 27, 2020 | 1.920 | 1.930 | 1.810 | 1.810 | 8,401,568 | -0.18(-9.05%) |
Jan 24, 2020 | 2.080 | 2.080 | 1.920 | 1.990 | 6,596,800 | -0.08(-3.86%) |
Jan 23, 2020 | 2.080 | 2.120 | 2.060 | 2.070 | 4,547,291 | -0.05(-2.36%) |
Jan 22, 2020 | 2.180 | 2.200 | 2.060 | 2.120 | 6,416,393 | -0.08(-3.64%) |
Jan 21, 2020 | 2.370 | 2.370 | 2.190 | 2.200 | 6,688,595 | -0.20(-8.33%) |
Jan 17, 2020 | 2.490 | 2.490 | 2.340 | 2.400 | 5,720,800 | -0.06(-2.44%) |
Jan 16, 2020 | 2.490 | 2.540 | 2.440 | 2.460 | 5,926,637 | -0.01(-0.40%) |
Jan 15, 2020 | 2.530 | 2.545 | 2.430 | 2.470 | 6,619,396 | -0.08(-3.14%) |
Jan 14, 2020 | 2.560 | 2.600 | 2.480 | 2.550 | 5,254,777 | -0.03(-1.16%) |
Jan 13, 2020 | 2.630 | 2.635 | 2.510 | 2.580 | 4,395,415 | -0.07(-2.64%) |
Jan 10, 2020 | 2.660 | 2.680 | 2.580 | 2.650 | 4,905,900 | -0.03(-1.12%) |
Jan 09, 2020 | 2.710 | 2.740 | 2.540 | 2.680 | 5,714,779 | -0.06(-2.19%) |
Jan 08, 2020 | 2.950 | 2.980 | 2.730 | 2.740 | 5,594,014 | -0.23(-7.74%) |
Jan 07, 2020 | 3.000 | 3.000 | 2.900 | 2.970 | 3,985,111 | -0.03(-1.00%) |
Jan 06, 2020 | 2.860 | 3.050 | 2.810 | 3.000 | 8,601,231 | +0.18(+6.38%) |
Jan 03, 2020 | 2.880 | 2.930 | 2.760 | 2.820 | 10,796,900 | +0.06(+2.17%) |
Jan 02, 2020 | 2.900 | 2.910 | 2.760 | 2.760 | 7,885,648 | -0.11(-3.83%) |
Dec 31, 2019 | 2.770 | 2.900 | 2.750 | 2.870 | 11,850,900 | +0.07(+2.50%) |
Dec 30, 2019 | 2.770 | 2.880 | 2.760 | 2.800 | 4,158,167 | +0.03(+1.08%) |
Dec 27, 2019 | 2.880 | 2.910 | 2.770 | 2.770 | 3,715,300 | -0.09(-3.15%) |
Dec 26, 2019 | 2.880 | 2.910 | 2.850 | 2.860 | 4,137,998 | +0.01(+0.35%) |
Dec 24, 2019 | 2.890 | 2.901 | 2.840 | 2.850 | 1,148,800 | -0.01(-0.35%) |
Dec 23, 2019 | 2.790 | 2.900 | 2.740 | 2.860 | 6,009,035 | +0.07(+2.51%) |
Dec 20, 2019 | 2.830 | 2.850 | 2.730 | 2.790 | 9,093,600 | -0.04(-1.41%) |
Dec 19, 2019 | 2.820 | 2.900 | 2.785 | 2.830 | 4,526,668 | +0.01(+0.35%) |
Dec 18, 2019 | 2.820 | 2.910 | 2.790 | 2.820 | 4,532,604 | -0.02(-0.70%) |
Dec 17, 2019 | 2.730 | 2.950 | 2.640 | 2.840 | 8,863,537 | +0.02(+0.71%) |
Dec 16, 2019 | 2.720 | 2.890 | 2.700 | 2.820 | 6,335,295 | +0.15(+5.62%) |
Dec 13, 2019 | 2.800 | 2.830 | 2.630 | 2.670 | 5,495,900 | -0.12(-4.30%) |
Dec 12, 2019 | 2.600 | 2.800 | 2.580 | 2.790 | 4,931,669 | +0.19(+7.31%) |
Dec 11, 2019 | 2.580 | 2.660 | 2.550 | 2.600 | 3,328,910 | +0.01(+0.39%) |
Dec 10, 2019 | 2.520 | 2.650 | 2.490 | 2.590 | 8,458,304 | +0.11(+4.44%) |
Dec 09, 2019 | 2.330 | 2.560 | 2.330 | 2.480 | 5,487,882 | +0.11(+4.64%) |
Dec 06, 2019 | 2.250 | 2.400 | 2.250 | 2.370 | 6,325,300 | +0.09(+3.95%) |
Dec 05, 2019 | 2.280 | 2.350 | 2.210 | 2.280 | 5,529,265 | +0.03(+1.33%) |
Dec 04, 2019 | 2.210 | 2.310 | 2.190 | 2.250 | 4,697,866 | +0.08(+3.69%) |
Dec 03, 2019 | 2.130 | 2.210 | 2.090 | 2.170 | 4,907,381 | +0.01(+0.46%) |