Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.582 | 1.629 | 1.495 | 1.553 | 196,748 | -0.09(-5.26%) |
Feb 27, 2020 | 1.610 | 1.649 | 1.553 | 1.639 | 36,269 | +0.02(+1.18%) |
Feb 26, 2020 | 1.639 | 1.654 | 1.591 | 1.620 | 25,296 | +0.04(+2.42%) |
Feb 25, 2020 | 1.716 | 1.725 | 1.553 | 1.582 | 52,153 | -0.13(-7.82%) |
Feb 24, 2020 | 1.773 | 1.773 | 1.716 | 1.716 | 14,254 | -0.06(-3.24%) |
Feb 21, 2020 | 1.821 | 1.821 | 1.687 | 1.773 | 98,374 | -0.03(-1.60%) |
Feb 20, 2020 | 1.773 | 1.831 | 1.773 | 1.802 | 35,603 | +0.10(+5.62%) |
Feb 19, 2020 | 1.860 | 1.879 | 1.687 | 1.706 | 82,913 | -0.17(-9.18%) |
Feb 18, 2020 | 1.898 | 1.898 | 1.821 | 1.879 | 29,074 | +0.01(+0.51%) |
Feb 14, 2020 | 1.917 | 1.946 | 1.840 | 1.869 | 78,761 | -0.04(-2.01%) |
Feb 13, 2020 | 1.860 | 1.908 | 1.860 | 1.908 | 8,510 | -0.01(-0.50%) |
Feb 12, 2020 | 1.869 | 1.984 | 1.821 | 1.917 | 29,960 | +0.04(+2.04%) |
Feb 11, 2020 | 1.808 | 1.888 | 1.808 | 1.879 | 21,315 | +0.02(+1.03%) |
Feb 10, 2020 | 1.840 | 1.860 | 1.783 | 1.860 | 20,705 | +0.03(+1.57%) |
Feb 07, 2020 | 1.783 | 1.850 | 1.783 | 1.831 | 12,101 | +0.00(+0.00%) |
Feb 06, 2020 | 1.908 | 1.908 | 1.802 | 1.831 | 21,399 | -0.01(-0.52%) |
Feb 05, 2020 | 1.917 | 1.917 | 1.812 | 1.840 | 7,174 | -0.02(-1.03%) |
Feb 04, 2020 | 1.764 | 1.936 | 1.764 | 1.860 | 41,139 | +0.10(+5.43%) |
Feb 03, 2020 | 1.869 | 1.898 | 1.754 | 1.764 | 51,527 | -0.06(-3.16%) |
Jan 31, 2020 | 1.917 | 1.927 | 1.821 | 1.821 | 25,871 | -0.10(-5.00%) |
Jan 30, 2020 | 1.840 | 1.917 | 1.821 | 1.917 | 32,390 | +0.08(+4.17%) |
Jan 29, 2020 | 1.764 | 1.860 | 1.764 | 1.840 | 54,748 | +0.07(+3.78%) |
Jan 28, 2020 | 1.831 | 1.831 | 1.773 | 1.773 | 28,008 | -0.02(-1.07%) |
Jan 27, 2020 | 1.802 | 1.821 | 1.764 | 1.793 | 83,582 | -0.08(-4.10%) |
Jan 24, 2020 | 1.869 | 1.869 | 1.773 | 1.869 | 51,534 | -0.01(-0.51%) |
Jan 23, 2020 | 1.898 | 1.898 | 1.869 | 1.879 | 28,495 | -0.02(-1.01%) |
Jan 22, 2020 | 1.946 | 1.946 | 1.888 | 1.898 | 22,280 | -0.02(-1.00%) |
Jan 21, 2020 | 1.965 | 1.984 | 1.917 | 1.917 | 78,837 | -0.03(-1.48%) |
Jan 17, 2020 | 1.917 | 1.965 | 1.898 | 1.946 | 83,977 | +0.03(+1.50%) |
Jan 16, 2020 | 1.917 | 1.956 | 1.697 | 1.917 | 212,972 | +0.00(+0.00%) |
Jan 15, 2020 | 1.898 | 1.965 | 1.898 | 1.917 | 116,334 | +0.00(+0.00%) |
Jan 14, 2020 | 1.917 | 1.946 | 1.871 | 1.917 | 132,696 | +0.07(+3.63%) |
Jan 13, 2020 | 1.812 | 1.869 | 1.793 | 1.850 | 65,502 | +0.05(+2.63%) |
Jan 10, 2020 | 1.803 | 1.812 | 1.736 | 1.803 | 50,276 | +0.01(+0.53%) |
Jan 09, 2020 | 1.727 | 1.822 | 1.727 | 1.793 | 98,392 | +0.05(+2.72%) |
Jan 08, 2020 | 1.755 | 1.765 | 1.727 | 1.746 | 53,913 | +0.00(+0.00%) |
Jan 07, 2020 | 1.746 | 1.755 | 1.708 | 1.746 | 24,683 | +0.02(+1.10%) |
Jan 06, 2020 | 1.708 | 1.731 | 1.689 | 1.727 | 61,736 | +0.05(+2.82%) |
Jan 03, 2020 | 1.679 | 1.698 | 1.670 | 1.679 | 4,848 | +0.00(+0.00%) |
Jan 02, 2020 | 1.689 | 1.689 | 1.660 | 1.679 | 25,969 | +0.03(+1.72%) |
Dec 31, 2019 | 1.613 | 1.689 | 1.613 | 1.651 | 65,032 | +0.04(+2.35%) |
Dec 30, 2019 | 1.679 | 1.679 | 1.594 | 1.613 | 94,410 | -0.05(-2.86%) |
Dec 27, 2019 | 1.717 | 1.717 | 1.660 | 1.660 | 53,965 | -0.04(-2.51%) |
Dec 26, 2019 | 1.716 | 1.717 | 1.698 | 1.703 | 15,166 | -0.00(-0.28%) |
Dec 24, 2019 | 1.708 | 1.746 | 1.689 | 1.708 | 18,234 | +0.00(+0.00%) |
Dec 23, 2019 | 1.755 | 1.774 | 1.679 | 1.708 | 65,959 | +0.01(+0.56%) |
Dec 20, 2019 | 1.727 | 1.755 | 1.670 | 1.698 | 50,171 | -0.07(-3.76%) |
Dec 19, 2019 | 1.812 | 1.812 | 1.689 | 1.765 | 61,179 | -0.02(-1.06%) |
Dec 18, 2019 | 1.803 | 1.822 | 1.699 | 1.784 | 90,079 | -0.01(-0.53%) |
Dec 17, 2019 | 1.698 | 1.812 | 1.698 | 1.793 | 71,852 | +0.09(+5.00%) |
Dec 16, 2019 | 1.651 | 1.736 | 1.651 | 1.708 | 93,077 | +0.06(+3.45%) |
Dec 13, 2019 | 1.603 | 1.651 | 1.580 | 1.651 | 37,101 | +0.04(+2.35%) |
Dec 12, 2019 | 1.622 | 1.632 | 1.613 | 1.613 | 65,368 | -0.01(-0.58%) |
Dec 11, 2019 | 1.594 | 1.632 | 1.565 | 1.622 | 73,098 | +0.03(+1.79%) |
Dec 10, 2019 | 1.584 | 1.594 | 1.566 | 1.594 | 17,008 | +0.03(+1.82%) |
Dec 09, 2019 | 1.575 | 1.575 | 1.518 | 1.565 | 84,237 | -0.03(-1.79%) |
Dec 06, 2019 | 1.613 | 1.613 | 1.565 | 1.594 | 13,807 | +0.02(+1.21%) |
Dec 05, 2019 | 1.575 | 1.594 | 1.546 | 1.575 | 38,007 | -0.01(-0.60%) |
Dec 04, 2019 | 1.594 | 1.603 | 1.565 | 1.584 | 16,554 | -0.01(-0.60%) |
Dec 03, 2019 | 1.565 | 1.632 | 1.546 | 1.594 | 38,346 | -0.02(-1.18%) |