Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.510 | 1.600 | 1.460 | 1.460 | 303,100 | -0.05(-3.31%) |
Feb 27, 2020 | 1.590 | 1.590 | 1.510 | 1.510 | 270,093 | -0.10(-6.21%) |
Feb 26, 2020 | 1.710 | 1.720 | 1.510 | 1.610 | 262,867 | -0.04(-2.42%) |
Feb 25, 2020 | 1.900 | 1.910 | 1.610 | 1.650 | 338,573 | -0.26(-13.61%) |
Feb 24, 2020 | 1.970 | 1.970 | 1.850 | 1.910 | 154,966 | -0.10(-4.98%) |
Feb 21, 2020 | 2.040 | 2.049 | 1.970 | 2.010 | 114,700 | -0.04(-1.95%) |
Feb 20, 2020 | 2.050 | 2.070 | 2.010 | 2.050 | 116,024 | +0.02(+0.99%) |
Feb 19, 2020 | 2.000 | 2.050 | 1.930 | 2.030 | 290,793 | +0.05(+2.53%) |
Feb 18, 2020 | 2.000 | 2.050 | 1.950 | 1.980 | 130,405 | -0.01(-0.50%) |
Feb 14, 2020 | 1.990 | 2.040 | 1.960 | 1.990 | 93,300 | +0.02(+1.02%) |
Feb 13, 2020 | 2.010 | 2.010 | 1.930 | 1.970 | 137,762 | -0.02(-1.01%) |
Feb 12, 2020 | 2.060 | 2.080 | 1.980 | 1.990 | 180,998 | -0.07(-3.40%) |
Feb 11, 2020 | 2.040 | 2.160 | 2.015 | 2.060 | 164,301 | +0.04(+1.98%) |
Feb 10, 2020 | 2.070 | 2.071 | 2.010 | 2.020 | 132,761 | -0.07(-3.35%) |
Feb 07, 2020 | 2.170 | 2.210 | 2.060 | 2.090 | 117,900 | -0.08(-3.69%) |
Feb 06, 2020 | 2.210 | 2.240 | 2.110 | 2.170 | 334,534 | +0.07(+3.58%) |
Feb 05, 2020 | 2.010 | 2.140 | 2.010 | 2.095 | 87,911 | +0.05(+2.20%) |
Feb 04, 2020 | 2.040 | 2.090 | 2.010 | 2.050 | 100,971 | +0.00(+0.00%) |
Feb 03, 2020 | 2.030 | 2.060 | 1.980 | 2.050 | 116,415 | +0.04(+1.99%) |
Jan 31, 2020 | 1.990 | 2.040 | 1.980 | 2.010 | 126,800 | +0.04(+2.03%) |
Jan 30, 2020 | 2.030 | 2.030 | 1.970 | 1.970 | 113,688 | -0.07(-3.67%) |
Jan 29, 2020 | 2.040 | 2.070 | 1.990 | 2.045 | 179,362 | -0.00(-0.24%) |
Jan 28, 2020 | 2.090 | 2.090 | 2.020 | 2.050 | 76,447 | +0.00(+0.00%) |
Jan 27, 2020 | 2.110 | 2.110 | 2.010 | 2.050 | 194,156 | -0.07(-3.30%) |
Jan 24, 2020 | 2.150 | 2.180 | 2.110 | 2.120 | 106,600 | -0.03(-1.40%) |
Jan 23, 2020 | 2.160 | 2.170 | 2.100 | 2.150 | 144,759 | -0.01(-0.46%) |
Jan 22, 2020 | 2.140 | 2.230 | 2.130 | 2.160 | 225,125 | +0.01(+0.47%) |
Jan 21, 2020 | 2.220 | 2.220 | 2.100 | 2.150 | 296,556 | -0.04(-1.83%) |
Jan 17, 2020 | 2.300 | 2.300 | 2.180 | 2.190 | 340,400 | -0.07(-3.10%) |
Jan 16, 2020 | 2.240 | 2.320 | 2.220 | 2.260 | 433,456 | +0.07(+3.20%) |
Jan 15, 2020 | 2.330 | 2.340 | 2.180 | 2.190 | 1,164,934 | -0.08(-3.52%) |
Jan 14, 2020 | 2.260 | 2.330 | 2.180 | 2.270 | 362,792 | +0.03(+1.34%) |
Jan 13, 2020 | 2.290 | 2.290 | 2.220 | 2.240 | 84,217 | -0.03(-1.32%) |
Jan 10, 2020 | 2.220 | 2.330 | 2.220 | 2.270 | 88,300 | +0.05(+2.25%) |
Jan 09, 2020 | 2.300 | 2.340 | 2.220 | 2.220 | 141,170 | -0.07(-3.06%) |
Jan 08, 2020 | 2.320 | 2.340 | 2.250 | 2.290 | 109,291 | -0.05(-2.14%) |
Jan 07, 2020 | 2.360 | 2.385 | 2.300 | 2.340 | 106,734 | -0.01(-0.43%) |
Jan 06, 2020 | 2.330 | 2.410 | 2.310 | 2.350 | 107,571 | -0.06(-2.49%) |
Jan 03, 2020 | 2.460 | 2.473 | 2.370 | 2.410 | 118,900 | +0.01(+0.42%) |
Jan 02, 2020 | 2.370 | 2.470 | 2.340 | 2.400 | 212,086 | +0.09(+3.90%) |
Dec 31, 2019 | 2.320 | 2.350 | 2.270 | 2.310 | 144,900 | -0.01(-0.43%) |
Dec 30, 2019 | 2.420 | 2.510 | 2.310 | 2.320 | 241,492 | -0.13(-5.31%) |
Dec 27, 2019 | 2.510 | 2.556 | 2.450 | 2.450 | 117,700 | +0.00(+0.00%) |
Dec 26, 2019 | 2.570 | 2.650 | 2.450 | 2.450 | 97,392 | -0.11(-4.30%) |
Dec 24, 2019 | 2.630 | 2.630 | 2.510 | 2.560 | 81,100 | -0.07(-2.66%) |
Dec 23, 2019 | 2.660 | 2.690 | 2.610 | 2.630 | 118,869 | -0.02(-0.75%) |
Dec 20, 2019 | 2.650 | 2.660 | 2.567 | 2.650 | 183,700 | +0.09(+3.52%) |
Dec 19, 2019 | 2.700 | 2.720 | 2.560 | 2.560 | 337,778 | -0.08(-3.03%) |
Dec 18, 2019 | 2.540 | 2.910 | 2.460 | 2.640 | 633,319 | +0.19(+7.76%) |
Dec 17, 2019 | 2.450 | 2.580 | 2.360 | 2.450 | 1,396,224 | +0.15(+6.52%) |
Dec 16, 2019 | 2.300 | 2.410 | 2.300 | 2.300 | 65,331 | +0.00(+0.00%) |
Dec 13, 2019 | 2.390 | 2.390 | 2.270 | 2.300 | 43,400 | -0.09(-3.77%) |
Dec 12, 2019 | 2.300 | 2.420 | 2.280 | 2.390 | 89,133 | +0.05(+2.14%) |
Dec 11, 2019 | 2.240 | 2.350 | 2.200 | 2.340 | 106,160 | +0.12(+5.41%) |
Dec 10, 2019 | 2.190 | 2.270 | 2.140 | 2.220 | 54,299 | +0.00(+0.00%) |
Dec 09, 2019 | 2.350 | 2.350 | 2.210 | 2.220 | 121,277 | -0.10(-4.31%) |
Dec 06, 2019 | 2.360 | 2.420 | 2.320 | 2.320 | 120,800 | -0.04(-1.69%) |
Dec 05, 2019 | 2.370 | 2.400 | 2.310 | 2.360 | 82,801 | -0.01(-0.42%) |
Dec 04, 2019 | 2.360 | 2.400 | 2.360 | 2.370 | 56,581 | +0.00(+0.00%) |
Dec 03, 2019 | 2.300 | 2.450 | 2.280 | 2.370 | 127,667 | +0.00(+0.00%) |