Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.680 | 1.750 | 1.582 | 1.700 | 336,900 | +0.00(+0.00%) |
Feb 27, 2020 | 1.700 | 1.740 | 1.690 | 1.700 | 26,633 | -0.03(-1.73%) |
Feb 26, 2020 | 1.710 | 1.800 | 1.700 | 1.730 | 53,475 | +0.03(+1.76%) |
Feb 25, 2020 | 1.790 | 1.850 | 1.700 | 1.700 | 115,806 | -0.08(-4.52%) |
Feb 24, 2020 | 1.820 | 1.860 | 1.720 | 1.780 | 146,690 | -0.08(-4.27%) |
Feb 21, 2020 | 1.910 | 1.910 | 1.860 | 1.860 | 68,800 | -0.09(-4.62%) |
Feb 20, 2020 | 1.940 | 1.994 | 1.920 | 1.950 | 78,072 | +0.04(+2.09%) |
Feb 19, 2020 | 1.990 | 2.000 | 1.910 | 1.910 | 49,620 | -0.12(-5.91%) |
Feb 18, 2020 | 2.020 | 2.060 | 1.900 | 2.030 | 99,389 | +0.05(+2.53%) |
Feb 14, 2020 | 2.010 | 2.090 | 1.955 | 1.980 | 126,200 | -0.02(-1.00%) |
Feb 13, 2020 | 2.170 | 2.200 | 1.950 | 2.000 | 214,409 | -0.17(-7.83%) |
Feb 12, 2020 | 2.190 | 2.200 | 2.100 | 2.170 | 421,493 | +0.01(+0.46%) |
Feb 11, 2020 | 2.570 | 2.600 | 2.096 | 2.160 | 509,536 | -0.36(-14.29%) |
Feb 10, 2020 | 2.538 | 2.538 | 2.500 | 2.520 | 1,702 | +0.02(+0.80%) |
Feb 07, 2020 | 2.460 | 2.500 | 2.420 | 2.500 | 5,500 | +0.03(+1.21%) |
Feb 06, 2020 | 2.470 | 2.470 | 2.470 | 2.470 | 307 | +0.04(+1.65%) |
Feb 05, 2020 | 2.510 | 2.530 | 2.430 | 2.430 | 7,174 | -0.08(-3.26%) |
Feb 04, 2020 | 2.530 | 2.530 | 2.512 | 2.512 | 8,137 | +0.10(+4.23%) |
Feb 03, 2020 | 2.420 | 2.520 | 2.410 | 2.410 | 6,839 | -0.07(-2.82%) |
Jan 31, 2020 | 2.360 | 2.560 | 2.360 | 2.480 | 1,100 | +0.07(+2.90%) |
Jan 30, 2020 | 2.470 | 2.477 | 2.339 | 2.410 | 14,108 | -0.05(-2.03%) |
Jan 29, 2020 | 2.520 | 2.535 | 2.450 | 2.460 | 13,215 | -0.05(-1.99%) |
Jan 28, 2020 | 2.630 | 2.630 | 2.510 | 2.510 | 2,425 | +0.00(+0.00%) |
Jan 27, 2020 | 2.510 | 2.630 | 2.510 | 2.510 | 4,731 | +0.00(+0.00%) |
Jan 24, 2020 | 2.510 | 2.510 | 2.510 | 2.510 | 100 | +0.00(+0.00%) |
Jan 23, 2020 | 2.620 | 2.630 | 2.510 | 2.510 | 9,224 | -0.01(-0.40%) |
Jan 22, 2020 | 2.530 | 2.530 | 2.510 | 2.520 | 13,723 | -0.10(-3.82%) |
Jan 21, 2020 | 2.544 | 2.620 | 2.544 | 2.620 | 13,522 | +0.08(+3.15%) |
Jan 17, 2020 | 2.540 | 2.540 | 2.540 | 54 | +0.00(+0.00%) | |
Jan 16, 2020 | 2.620 | 2.620 | 2.528 | 2.540 | 2,995 | +0.03(+1.20%) |
Jan 15, 2020 | 2.580 | 2.610 | 2.510 | 2.510 | 10,035 | -0.05(-1.95%) |
Jan 14, 2020 | 2.580 | 2.600 | 2.560 | 2.560 | 6,770 | -0.01(-0.39%) |
Jan 13, 2020 | 2.540 | 2.590 | 2.470 | 2.570 | 45,873 | +0.01(+0.39%) |
Jan 10, 2020 | 2.650 | 2.650 | 2.510 | 2.560 | 14,900 | -0.11(-4.12%) |
Jan 09, 2020 | 2.600 | 2.670 | 2.513 | 2.670 | 10,019 | +0.02(+0.75%) |
Jan 08, 2020 | 2.590 | 2.690 | 2.590 | 2.650 | 8,937 | +0.00(+0.00%) |
Jan 07, 2020 | 2.518 | 2.660 | 2.518 | 2.650 | 3,277 | +0.11(+4.33%) |
Jan 06, 2020 | 2.580 | 2.700 | 2.535 | 2.540 | 19,205 | -0.04(-1.36%) |
Jan 03, 2020 | 2.780 | 2.780 | 2.575 | 2.575 | 7,800 | -0.02(-0.96%) |
Jan 02, 2020 | 2.750 | 2.750 | 2.550 | 2.600 | 58,981 | -0.01(-0.38%) |
Dec 31, 2019 | 2.630 | 2.740 | 2.610 | 2.610 | 42,700 | +0.03(+1.16%) |
Dec 30, 2019 | 2.631 | 2.665 | 2.569 | 2.580 | 14,169 | -0.04(-1.53%) |
Dec 27, 2019 | 2.610 | 2.710 | 2.580 | 2.620 | 4,300 | +0.01(+0.38%) |
Dec 26, 2019 | 2.590 | 2.761 | 2.502 | 2.610 | 20,680 | +0.01(+0.38%) |
Dec 24, 2019 | 2.580 | 2.620 | 2.550 | 2.600 | 24,600 | +0.10(+4.00%) |
Dec 23, 2019 | 2.580 | 2.600 | 2.490 | 2.500 | 55,063 | -0.05(-1.96%) |
Dec 20, 2019 | 2.700 | 2.740 | 2.550 | 2.550 | 207,900 | -0.08(-3.04%) |
Dec 19, 2019 | 2.600 | 2.665 | 2.600 | 2.630 | 30,799 | +0.08(+3.14%) |
Dec 18, 2019 | 2.532 | 2.770 | 2.523 | 2.550 | 14,687 | +0.02(+0.79%) |
Dec 17, 2019 | 2.620 | 2.670 | 2.450 | 2.530 | 58,358 | -0.06(-2.32%) |
Dec 16, 2019 | 2.660 | 2.660 | 2.560 | 2.590 | 24,637 | -0.06(-2.26%) |
Dec 13, 2019 | 2.680 | 2.730 | 2.650 | 2.650 | 18,000 | +0.00(+0.00%) |
Dec 12, 2019 | 2.660 | 2.660 | 2.570 | 2.650 | 20,459 | +0.03(+1.15%) |
Dec 11, 2019 | 2.650 | 2.670 | 2.600 | 2.620 | 23,440 | +0.01(+0.38%) |
Dec 10, 2019 | 2.610 | 2.622 | 2.570 | 2.610 | 58,406 | -0.02(-0.76%) |
Dec 09, 2019 | 2.560 | 2.650 | 2.560 | 2.630 | 42,817 | +0.07(+2.73%) |
Dec 06, 2019 | 2.510 | 2.600 | 2.510 | 2.560 | 11,900 | +0.03(+1.19%) |
Dec 05, 2019 | 2.600 | 2.620 | 2.530 | 2.530 | 25,561 | +0.00(+0.00%) |
Dec 04, 2019 | 2.560 | 2.590 | 2.530 | 2.530 | 19,733 | -0.03(-1.17%) |
Dec 03, 2019 | 2.554 | 2.580 | 2.450 | 2.560 | 43,330 | -0.02(-0.78%) |