Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.730 | 1.790 | 1.700 | 1.760 | 77,400 | -0.02(-1.12%) |
Feb 27, 2020 | 1.820 | 1.820 | 1.700 | 1.780 | 129,661 | -0.07(-3.78%) |
Feb 26, 2020 | 2.080 | 2.080 | 1.820 | 1.850 | 139,060 | -0.18(-8.87%) |
Feb 25, 2020 | 2.000 | 2.120 | 1.960 | 2.030 | 243,007 | +0.07(+3.57%) |
Feb 24, 2020 | 1.810 | 1.970 | 1.810 | 1.960 | 193,083 | +0.15(+8.29%) |
Feb 21, 2020 | 1.720 | 1.810 | 1.715 | 1.810 | 164,700 | +0.09(+5.23%) |
Feb 20, 2020 | 1.740 | 1.794 | 1.700 | 1.720 | 152,083 | -0.08(-4.44%) |
Feb 19, 2020 | 2.050 | 2.050 | 1.770 | 1.800 | 270,981 | -0.07(-3.74%) |
Feb 18, 2020 | 1.760 | 1.980 | 1.760 | 1.870 | 294,754 | +0.22(+13.33%) |
Feb 14, 2020 | 1.800 | 1.869 | 1.650 | 1.650 | 129,300 | -0.11(-6.25%) |
Feb 13, 2020 | 1.720 | 1.788 | 1.620 | 1.760 | 129,449 | +0.06(+3.53%) |
Feb 12, 2020 | 1.550 | 1.850 | 1.517 | 1.700 | 686,092 | +0.18(+11.84%) |
Feb 11, 2020 | 1.680 | 1.770 | 1.520 | 1.520 | 1,548,767 | -0.20(-11.63%) |
Feb 10, 2020 | 1.940 | 1.940 | 1.710 | 1.720 | 312,905 | -0.22(-11.34%) |
Feb 07, 2020 | 2.140 | 2.140 | 1.900 | 1.940 | 261,600 | -0.16(-7.62%) |
Feb 06, 2020 | 2.090 | 2.113 | 2.060 | 2.100 | 22,338 | +0.00(+0.00%) |
Feb 05, 2020 | 2.020 | 2.120 | 2.019 | 2.100 | 25,794 | +0.05(+2.44%) |
Feb 04, 2020 | 1.990 | 2.100 | 1.990 | 2.050 | 62,529 | +0.05(+2.50%) |
Feb 03, 2020 | 1.980 | 2.030 | 1.980 | 2.000 | 56,514 | -0.04(-1.96%) |
Jan 31, 2020 | 2.020 | 2.070 | 2.000 | 2.040 | 48,400 | +0.00(+0.00%) |
Jan 30, 2020 | 2.090 | 2.090 | 1.960 | 2.040 | 93,888 | -0.06(-3.09%) |
Jan 29, 2020 | 2.130 | 2.150 | 2.090 | 2.105 | 68,244 | +0.02(+0.72%) |
Jan 28, 2020 | 2.020 | 2.135 | 1.705 | 2.090 | 289,286 | +0.05(+2.45%) |
Jan 27, 2020 | 2.200 | 2.200 | 2.020 | 2.040 | 108,333 | -0.16(-7.27%) |
Jan 24, 2020 | 2.210 | 2.390 | 2.150 | 2.200 | 53,000 | -0.09(-3.93%) |
Jan 23, 2020 | 2.200 | 2.300 | 2.195 | 2.290 | 44,177 | +0.09(+4.09%) |
Jan 22, 2020 | 2.140 | 2.250 | 2.100 | 2.200 | 104,902 | +0.03(+1.38%) |
Jan 21, 2020 | 2.200 | 2.300 | 2.130 | 2.170 | 84,923 | -0.08(-3.34%) |
Jan 17, 2020 | 2.460 | 2.460 | 2.230 | 2.245 | 153,800 | -0.19(-7.61%) |
Jan 16, 2020 | 2.420 | 2.480 | 2.410 | 2.430 | 27,737 | +0.02(+0.83%) |
Jan 15, 2020 | 2.500 | 2.570 | 2.350 | 2.410 | 235,014 | -0.25(-9.40%) |
Jan 14, 2020 | 2.500 | 2.760 | 2.500 | 2.660 | 221,484 | +0.20(+8.13%) |
Jan 13, 2020 | 2.540 | 2.600 | 2.350 | 2.460 | 50,273 | +0.07(+3.10%) |
Jan 10, 2020 | 2.500 | 2.508 | 2.370 | 2.386 | 18,400 | -0.09(-3.60%) |
Jan 09, 2020 | 2.490 | 2.520 | 2.450 | 2.475 | 40,289 | -0.04(-1.79%) |
Jan 08, 2020 | 2.490 | 2.520 | 2.450 | 2.520 | 72,005 | +0.03(+1.33%) |
Jan 07, 2020 | 2.480 | 2.490 | 2.380 | 2.487 | 36,556 | +0.07(+2.77%) |
Jan 06, 2020 | 2.470 | 2.480 | 2.300 | 2.420 | 50,489 | +0.01(+0.41%) |
Jan 03, 2020 | 2.640 | 2.640 | 2.300 | 2.410 | 81,500 | -0.06(-2.43%) |
Jan 02, 2020 | 2.200 | 2.530 | 2.180 | 2.470 | 332,501 | +0.30(+13.82%) |
Dec 31, 2019 | 2.030 | 2.200 | 2.030 | 2.170 | 132,500 | +0.14(+6.90%) |
Dec 30, 2019 | 2.010 | 2.050 | 2.010 | 2.030 | 38,364 | +0.02(+1.00%) |
Dec 27, 2019 | 2.050 | 2.050 | 2.000 | 2.010 | 87,400 | -0.03(-1.47%) |
Dec 26, 2019 | 2.130 | 2.130 | 2.040 | 2.040 | 46,467 | -0.09(-4.23%) |
Dec 24, 2019 | 2.080 | 2.140 | 2.080 | 2.130 | 25,000 | +0.05(+2.40%) |
Dec 23, 2019 | 2.020 | 2.090 | 2.000 | 2.080 | 61,576 | +0.05(+2.46%) |
Dec 20, 2019 | 2.000 | 2.040 | 2.000 | 2.030 | 31,400 | +0.03(+1.50%) |
Dec 19, 2019 | 2.000 | 2.040 | 2.000 | 2.000 | 50,107 | -0.01(-0.50%) |
Dec 18, 2019 | 2.010 | 2.020 | 2.000 | 2.010 | 57,344 | -0.02(-0.99%) |
Dec 17, 2019 | 2.010 | 2.050 | 2.010 | 2.030 | 23,621 | -0.01(-0.49%) |
Dec 16, 2019 | 2.040 | 2.040 | 2.014 | 2.040 | 36,843 | +0.01(+0.49%) |
Dec 13, 2019 | 2.020 | 2.050 | 2.000 | 2.030 | 63,200 | +0.01(+0.50%) |
Dec 12, 2019 | 2.100 | 2.100 | 2.000 | 2.020 | 131,100 | -0.08(-3.81%) |
Dec 11, 2019 | 2.110 | 2.140 | 2.070 | 2.100 | 52,571 | -0.01(-0.36%) |
Dec 10, 2019 | 2.110 | 2.150 | 2.080 | 2.108 | 45,880 | +0.01(+0.36%) |
Dec 09, 2019 | 2.200 | 2.250 | 2.100 | 2.100 | 80,689 | -0.10(-4.55%) |
Dec 06, 2019 | 2.120 | 2.220 | 2.110 | 2.200 | 60,300 | +0.06(+2.80%) |
Dec 05, 2019 | 2.210 | 2.210 | 2.090 | 2.140 | 50,651 | -0.09(-4.04%) |
Dec 04, 2019 | 2.220 | 2.250 | 2.200 | 2.230 | 22,132 | +0.02(+0.90%) |
Dec 03, 2019 | 2.290 | 2.290 | 2.180 | 2.210 | 37,893 | -0.06(-2.64%) |