Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.740 | 1.820 | 1.530 | 1.820 | 1,600 | +0.17(+10.03%) |
Feb 27, 2020 | 1.910 | 1.910 | 1.603 | 1.654 | 3,550 | -0.28(-14.30%) |
Feb 26, 2020 | 1.990 | 1.990 | 1.930 | 1.930 | 5,855 | -0.06(-3.02%) |
Feb 25, 2020 | 1.990 | 2.000 | 1.950 | 1.990 | 26,879 | +0.03(+1.59%) |
Feb 24, 2020 | 1.959 | 1.959 | 1.959 | 1.959 | 518 | +0.00(+0.13%) |
Feb 21, 2020 | 1.960 | 1.990 | 1.930 | 1.956 | 7,000 | -0.00(-0.18%) |
Feb 20, 2020 | 1.930 | 1.960 | 1.926 | 1.960 | 659 | -0.00(-0.01%) |
Feb 19, 2020 | 2.010 | 2.010 | 1.920 | 1.960 | 7,960 | -0.03(-1.55%) |
Feb 18, 2020 | 2.030 | 2.030 | 1.991 | 1.991 | 3,261 | -0.01(-0.70%) |
Feb 14, 2020 | 1.940 | 2.005 | 1.940 | 2.005 | 19,100 | +0.10(+5.53%) |
Feb 13, 2020 | 1.960 | 1.960 | 1.830 | 1.900 | 20,620 | +0.04(+1.94%) |
Feb 12, 2020 | 1.880 | 1.880 | 1.830 | 1.864 | 1,324 | -0.06(-2.92%) |
Feb 11, 2020 | 1.960 | 1.970 | 1.902 | 1.920 | 6,563 | +0.05(+2.67%) |
Feb 10, 2020 | 1.920 | 1.980 | 1.870 | 1.870 | 19,152 | -0.10(-5.07%) |
Feb 07, 2020 | 2.000 | 2.020 | 1.926 | 1.970 | 80,400 | +0.01(+0.43%) |
Feb 06, 2020 | 2.030 | 2.030 | 1.900 | 1.962 | 5,724 | -0.00(-0.24%) |
Feb 05, 2020 | 1.919 | 1.966 | 1.890 | 1.966 | 24,968 | +0.02(+0.83%) |
Feb 04, 2020 | 1.864 | 1.950 | 1.864 | 1.950 | 19,081 | +0.14(+7.73%) |
Feb 03, 2020 | 1.659 | 1.864 | 1.586 | 1.810 | 75,633 | +0.21(+13.12%) |
Jan 31, 2020 | 1.540 | 1.670 | 1.540 | 1.600 | 21,400 | +0.09(+5.96%) |
Jan 30, 2020 | 1.500 | 1.520 | 1.450 | 1.510 | 23,561 | +0.01(+0.67%) |
Jan 29, 2020 | 1.850 | 1.850 | 1.500 | 1.500 | 81,826 | -0.30(-16.67%) |
Jan 28, 2020 | 1.875 | 1.875 | 1.730 | 1.800 | 15,437 | +0.01(+0.56%) |
Jan 27, 2020 | 1.850 | 1.860 | 1.790 | 1.790 | 6,475 | -0.05(-2.72%) |
Jan 24, 2020 | 1.940 | 1.940 | 1.770 | 1.840 | 41,100 | -0.05(-2.65%) |
Jan 23, 2020 | 1.990 | 1.990 | 1.887 | 1.890 | 13,389 | -0.05(-2.62%) |
Jan 22, 2020 | 2.000 | 2.000 | 1.860 | 1.941 | 13,453 | -0.06(-2.95%) |
Jan 21, 2020 | 2.000 | 2.000 | 1.850 | 2.000 | 19,919 | -0.02(-0.99%) |
Jan 17, 2020 | 2.072 | 2.072 | 1.990 | 2.020 | 2,000 | +0.00(+0.00%) |
Jan 16, 2020 | 2.050 | 2.060 | 2.020 | 2.020 | 6,977 | -0.02(-0.98%) |
Jan 15, 2020 | 1.980 | 2.040 | 1.960 | 2.040 | 20,916 | +0.13(+6.81%) |
Jan 14, 2020 | 1.850 | 1.933 | 1.800 | 1.910 | 20,729 | +0.01(+0.58%) |
Jan 13, 2020 | 1.850 | 1.899 | 1.740 | 1.899 | 25,728 | +0.07(+3.77%) |
Jan 10, 2020 | 2.114 | 2.114 | 1.710 | 1.830 | 77,700 | -0.21(-10.29%) |
Jan 09, 2020 | 2.165 | 2.165 | 2.040 | 2.040 | 23,927 | -0.12(-5.35%) |
Jan 08, 2020 | 2.115 | 2.155 | 2.080 | 2.155 | 62,995 | -0.04(-1.80%) |
Jan 07, 2020 | 2.111 | 2.220 | 2.111 | 2.195 | 1,425 | +0.03(+1.40%) |
Jan 06, 2020 | 2.200 | 2.211 | 2.165 | 2.165 | 14,503 | -0.02(-0.92%) |
Jan 03, 2020 | 2.185 | 2.185 | 2.185 | 2.185 | 300 | -0.05(-2.41%) |
Jan 02, 2020 | 2.195 | 2.239 | 2.140 | 2.239 | 6,600 | +0.08(+3.65%) |
Dec 31, 2019 | 2.100 | 2.234 | 2.100 | 2.160 | 4,700 | +0.06(+2.86%) |
Dec 30, 2019 | 2.120 | 2.150 | 2.082 | 2.100 | 16,936 | -0.13(-5.71%) |
Dec 27, 2019 | 2.101 | 2.227 | 2.080 | 2.227 | 6,300 | +0.11(+5.35%) |
Dec 26, 2019 | 2.086 | 2.114 | 2.081 | 2.114 | 8,246 | -0.02(-0.75%) |
Dec 24, 2019 | 2.060 | 2.150 | 2.020 | 2.130 | 8,300 | -0.02(-0.93%) |
Dec 23, 2019 | 2.160 | 2.270 | 2.111 | 2.150 | 23,189 | -0.10(-4.44%) |
Dec 20, 2019 | 2.125 | 2.250 | 2.125 | 2.250 | 7,500 | -0.03(-1.32%) |
Dec 19, 2019 | 2.150 | 2.280 | 2.110 | 2.280 | 17,705 | +0.13(+6.05%) |
Dec 18, 2019 | 2.100 | 2.150 | 2.100 | 2.150 | 5,122 | +0.00(+0.00%) |
Dec 17, 2019 | 2.180 | 2.180 | 2.100 | 2.150 | 23,014 | -0.05(-2.27%) |
Dec 16, 2019 | 2.150 | 2.345 | 2.090 | 2.200 | 38,123 | +0.10(+4.55%) |
Dec 13, 2019 | 2.080 | 2.150 | 2.050 | 2.104 | 2,000 | +0.00(+0.21%) |
Dec 12, 2019 | 2.200 | 2.220 | 2.010 | 2.100 | 32,070 | -0.04(-1.87%) |
Dec 11, 2019 | 2.050 | 2.150 | 2.000 | 2.140 | 19,981 | +0.13(+6.47%) |
Dec 10, 2019 | 2.000 | 2.037 | 2.000 | 2.010 | 6,120 | -0.07(-3.37%) |
Dec 09, 2019 | 2.030 | 2.080 | 1.950 | 2.080 | 12,694 | +0.07(+3.48%) |
Dec 06, 2019 | 2.020 | 2.080 | 2.010 | 2.010 | 1,500 | -0.05(-2.33%) |
Dec 05, 2019 | 2.050 | 2.058 | 2.050 | 2.058 | 1,140 | +0.05(+2.39%) |
Dec 04, 2019 | 2.100 | 2.100 | 2.010 | 2.010 | 8,918 | -0.05(-2.43%) |
Dec 03, 2019 | 2.010 | 2.100 | 2.010 | 2.060 | 4,201 | +0.02(+0.73%) |