Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.688 | 1.700 | 1.540 | 1.600 | 776,100 | +0.02(+1.19%) |
Feb 27, 2020 | 1.610 | 1.620 | 1.550 | 1.581 | 200,741 | -0.01(-0.87%) |
Feb 26, 2020 | 1.600 | 1.600 | 1.590 | 1.595 | 395,418 | +0.01(+0.95%) |
Feb 25, 2020 | 1.595 | 1.607 | 1.570 | 1.580 | 75,036 | +0.03(+1.94%) |
Feb 24, 2020 | 1.510 | 1.590 | 1.500 | 1.550 | 187,215 | -0.08(-4.91%) |
Feb 21, 2020 | 1.650 | 1.650 | 1.620 | 1.630 | 44,900 | -0.02(-1.21%) |
Feb 20, 2020 | 1.656 | 1.670 | 1.650 | 1.650 | 69,833 | +0.00(+0.00%) |
Feb 19, 2020 | 1.660 | 1.660 | 1.640 | 1.650 | 45,575 | -0.01(-0.30%) |
Feb 18, 2020 | 1.660 | 1.660 | 1.650 | 1.655 | 347,657 | -0.00(-0.30%) |
Feb 14, 2020 | 1.720 | 1.740 | 1.660 | 1.660 | 173,700 | -0.06(-3.49%) |
Feb 13, 2020 | 1.690 | 1.720 | 1.690 | 1.720 | 84,575 | +0.05(+2.99%) |
Feb 12, 2020 | 1.715 | 1.780 | 1.650 | 1.670 | 385,510 | +0.00(+0.30%) |
Feb 11, 2020 | 1.660 | 1.670 | 1.650 | 1.665 | 189,937 | +0.01(+0.30%) |
Feb 10, 2020 | 1.600 | 1.660 | 1.600 | 1.660 | 127,909 | +0.04(+2.47%) |
Feb 07, 2020 | 1.670 | 1.670 | 1.620 | 1.620 | 1,250,700 | -0.02(-1.52%) |
Feb 06, 2020 | 1.640 | 1.650 | 1.640 | 1.645 | 2,423,884 | -0.00(-0.30%) |
Feb 05, 2020 | 1.660 | 1.660 | 1.640 | 1.650 | 3,644,034 | +0.01(+0.61%) |
Feb 04, 2020 | 1.650 | 1.650 | 1.610 | 1.640 | 3,394,781 | +0.07(+4.46%) |
Feb 03, 2020 | 1.550 | 1.580 | 1.550 | 1.570 | 3,062,138 | +0.08(+5.55%) |
Jan 31, 2020 | 1.500 | 1.500 | 1.470 | 1.488 | 2,655,300 | -0.04(-2.78%) |
Jan 30, 2020 | 1.508 | 1.530 | 1.500 | 1.530 | 330,429 | -0.08(-4.97%) |
Jan 29, 2020 | 1.630 | 1.630 | 1.610 | 1.610 | 595,350 | -0.03(-1.83%) |
Jan 28, 2020 | 1.660 | 1.660 | 1.630 | 1.640 | 36,577 | +0.04(+2.50%) |
Jan 27, 2020 | 1.600 | 1.640 | 1.570 | 1.600 | 408,509 | -0.09(-5.33%) |
Jan 24, 2020 | 1.730 | 1.730 | 1.680 | 1.690 | 448,300 | -0.02(-1.17%) |
Jan 23, 2020 | 1.730 | 1.730 | 1.690 | 1.710 | 416,433 | -0.06(-3.39%) |
Jan 22, 2020 | 1.800 | 1.800 | 1.760 | 1.770 | 1,917,606 | +0.12(+7.27%) |
Jan 21, 2020 | 1.660 | 1.680 | 1.647 | 1.650 | 1,657,401 | -0.08(-4.62%) |
Jan 17, 2020 | 1.680 | 1.730 | 1.670 | 1.730 | 1,792,600 | +0.14(+8.81%) |
Jan 16, 2020 | 1.577 | 1.590 | 1.570 | 1.590 | 971,052 | +0.01(+0.63%) |
Jan 15, 2020 | 1.570 | 1.590 | 1.560 | 1.580 | 7,353,850 | +0.06(+3.95%) |
Jan 14, 2020 | 1.510 | 1.520 | 1.500 | 1.520 | 4,988,250 | -0.04(-2.56%) |
Jan 13, 2020 | 1.520 | 1.560 | 1.520 | 1.560 | 5,119,106 | +0.09(+6.12%) |
Jan 10, 2020 | 1.480 | 1.490 | 1.470 | 1.470 | 2,743,500 | -0.02(-1.01%) |
Jan 09, 2020 | 1.505 | 1.505 | 1.470 | 1.485 | 3,061,627 | +0.06(+3.85%) |
Jan 08, 2020 | 1.430 | 1.450 | 1.420 | 1.430 | 45,644 | +0.00(+0.35%) |
Jan 07, 2020 | 1.400 | 1.430 | 1.392 | 1.425 | 300,883 | -0.00(-0.35%) |
Jan 06, 2020 | 1.417 | 1.430 | 1.413 | 1.430 | 13,087 | +0.02(+1.42%) |
Jan 03, 2020 | 1.420 | 1.420 | 1.400 | 1.410 | 7,682,500 | -0.06(-4.08%) |
Jan 02, 2020 | 1.440 | 1.470 | 1.430 | 1.470 | 106,758 | +0.09(+6.52%) |
Dec 31, 2019 | 1.390 | 1.390 | 1.380 | 1.380 | 39,400 | +0.01(+0.73%) |
Dec 30, 2019 | 1.380 | 1.380 | 1.360 | 1.370 | 594,490 | -0.02(-1.44%) |
Dec 27, 2019 | 1.390 | 1.400 | 1.385 | 1.390 | 11,400 | +0.02(+1.46%) |
Dec 26, 2019 | 1.360 | 1.380 | 1.360 | 1.370 | 32,213 | +0.00(+0.00%) |
Dec 24, 2019 | 1.340 | 1.370 | 1.340 | 1.370 | 7,100 | +0.05(+3.79%) |
Dec 23, 2019 | 1.330 | 1.350 | 1.320 | 1.320 | 132,043 | -0.02(-1.49%) |
Dec 20, 2019 | 1.330 | 1.340 | 1.316 | 1.340 | 39,500 | +0.01(+0.75%) |
Dec 19, 2019 | 1.340 | 1.350 | 1.330 | 1.330 | 225,635 | -0.01(-0.75%) |
Dec 18, 2019 | 1.350 | 1.350 | 1.330 | 1.340 | 32,687 | -0.04(-2.90%) |
Dec 17, 2019 | 1.380 | 1.380 | 1.360 | 1.380 | 218,988 | +0.00(+0.00%) |
Dec 16, 2019 | 1.360 | 1.380 | 1.350 | 1.380 | 74,193 | +0.05(+3.72%) |
Dec 13, 2019 | 1.310 | 1.350 | 1.310 | 1.331 | 438,100 | +0.04(+3.14%) |
Dec 12, 2019 | 1.280 | 1.299 | 1.275 | 1.290 | 32,959 | -0.01(-0.77%) |
Dec 11, 2019 | 1.280 | 1.300 | 1.270 | 1.300 | 247,692 | +0.11(+9.24%) |
Dec 10, 2019 | 1.190 | 1.190 | 1.180 | 1.190 | 16,447,441 | +0.00(+0.00%) |
Dec 09, 2019 | 1.190 | 1.200 | 1.190 | 1.190 | 4,787,987 | +0.00(+0.00%) |
Dec 06, 2019 | 1.190 | 1.190 | 1.180 | 1.190 | 72,600 | +0.03(+2.59%) |
Dec 05, 2019 | 1.170 | 1.170 | 1.150 | 1.160 | 19,172 | +0.00(+0.00%) |
Dec 04, 2019 | 1.150 | 1.170 | 1.146 | 1.160 | 18,407 | +0.02(+1.75%) |
Dec 03, 2019 | 1.140 | 1.140 | 1.130 | 1.140 | 15,036,012 | +0.01(+0.68%) |