Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.275 | 1.584 | 1.275 | 1.329 | 1,177,287 | +0.02(+1.39%) |
Feb 27, 2020 | 1.375 | 1.643 | 1.302 | 1.311 | 1,197,954 | -0.16(-11.11%) |
Feb 26, 2020 | 1.539 | 1.548 | 1.380 | 1.475 | 972,604 | -0.06(-4.14%) |
Feb 25, 2020 | 1.566 | 1.566 | 1.539 | 1.539 | 839,169 | -0.02(-1.17%) |
Feb 24, 2020 | 1.685 | 1.685 | 1.530 | 1.557 | 1,297,080 | -0.15(-8.56%) |
Feb 21, 2020 | 1.839 | 1.839 | 1.685 | 1.703 | 432,038 | -0.13(-6.97%) |
Feb 20, 2020 | 1.839 | 1.867 | 1.794 | 1.830 | 358,547 | -0.01(-0.50%) |
Feb 19, 2020 | 1.776 | 1.867 | 1.776 | 1.839 | 365,045 | +0.08(+4.66%) |
Feb 18, 2020 | 1.821 | 1.876 | 1.739 | 1.757 | 315,688 | -0.05(-2.52%) |
Feb 14, 2020 | 1.858 | 1.867 | 1.703 | 1.803 | 2,087,488 | -0.06(-3.41%) |
Feb 13, 2020 | 1.921 | 1.958 | 1.848 | 1.867 | 128,249 | -0.05(-2.84%) |
Feb 12, 2020 | 1.930 | 1.985 | 1.821 | 1.921 | 328,292 | +0.04(+1.93%) |
Feb 11, 2020 | 1.867 | 1.894 | 1.821 | 1.885 | 201,152 | +0.08(+4.55%) |
Feb 10, 2020 | 1.785 | 1.821 | 1.748 | 1.803 | 398,919 | +0.02(+1.02%) |
Feb 07, 2020 | 1.858 | 1.930 | 1.785 | 1.785 | 310,795 | -0.08(-4.39%) |
Feb 06, 2020 | 2.012 | 2.033 | 1.830 | 1.867 | 295,612 | -0.15(-7.24%) |
Feb 05, 2020 | 1.903 | 2.012 | 1.903 | 2.012 | 243,064 | +0.13(+6.76%) |
Feb 04, 2020 | 1.876 | 1.940 | 1.867 | 1.885 | 163,975 | +0.03(+1.47%) |
Feb 03, 2020 | 1.903 | 1.971 | 1.803 | 1.858 | 306,344 | -0.04(-1.92%) |
Jan 31, 2020 | 1.930 | 1.930 | 1.794 | 1.894 | 617,746 | -0.03(-1.42%) |
Jan 30, 2020 | 1.876 | 1.921 | 1.821 | 1.921 | 389,071 | +0.05(+2.93%) |
Jan 29, 2020 | 2.012 | 2.012 | 1.848 | 1.867 | 367,212 | -0.14(-6.82%) |
Jan 28, 2020 | 1.930 | 2.003 | 1.912 | 2.003 | 409,931 | +0.08(+4.27%) |
Jan 27, 2020 | 1.876 | 1.930 | 1.817 | 1.921 | 290,221 | +0.05(+2.43%) |
Jan 24, 2020 | 1.958 | 1.967 | 1.821 | 1.876 | 2,447,923 | -0.06(-3.29%) |
Jan 23, 2020 | 2.003 | 2.003 | 1.889 | 1.940 | 1,404,264 | -0.11(-5.33%) |
Jan 22, 2020 | 2.103 | 2.113 | 2.031 | 2.049 | 563,464 | -0.05(-2.60%) |
Jan 21, 2020 | 2.422 | 2.422 | 1.921 | 2.103 | 474,148 | -0.31(-12.83%) |
Jan 17, 2020 | 2.641 | 2.641 | 2.331 | 2.413 | 309,806 | -0.18(-7.02%) |
Jan 16, 2020 | 2.622 | 2.672 | 2.568 | 2.595 | 263,036 | +0.03(+1.06%) |
Jan 15, 2020 | 2.449 | 2.595 | 2.377 | 2.568 | 2,488,751 | +0.11(+4.44%) |
Jan 14, 2020 | 2.568 | 2.568 | 2.340 | 2.459 | 460,812 | -0.04(-1.46%) |
Jan 13, 2020 | 2.613 | 2.613 | 2.440 | 2.495 | 378,023 | -0.12(-4.70%) |
Jan 10, 2020 | 2.595 | 2.622 | 2.540 | 2.618 | 474,539 | +0.06(+2.31%) |
Jan 09, 2020 | 2.531 | 2.595 | 2.459 | 2.559 | 318,687 | +0.03(+1.08%) |
Jan 08, 2020 | 2.513 | 2.540 | 2.413 | 2.531 | 655,270 | +0.01(+0.36%) |
Jan 07, 2020 | 2.440 | 2.531 | 2.395 | 2.522 | 275,477 | +0.06(+2.59%) |
Jan 06, 2020 | 2.468 | 2.512 | 2.422 | 2.459 | 222,821 | +0.00(+0.00%) |
Jan 03, 2020 | 2.477 | 2.513 | 2.377 | 2.459 | 344,839 | -0.04(-1.46%) |
Jan 02, 2020 | 2.668 | 2.668 | 2.413 | 2.495 | 317,546 | -0.11(-4.20%) |
Dec 31, 2019 | 2.568 | 2.650 | 2.540 | 2.604 | 467,290 | +0.04(+1.42%) |
Dec 30, 2019 | 2.713 | 2.713 | 2.531 | 2.568 | 414,678 | -0.15(-5.37%) |
Dec 27, 2019 | 2.659 | 2.713 | 2.595 | 2.713 | 438,407 | +0.07(+2.76%) |
Dec 26, 2019 | 2.449 | 2.641 | 2.449 | 2.641 | 237,958 | +0.16(+6.62%) |
Dec 24, 2019 | 2.459 | 2.522 | 2.431 | 2.477 | 302,338 | +0.02(+0.74%) |
Dec 23, 2019 | 2.313 | 2.481 | 2.240 | 2.459 | 435,880 | +0.18(+8.00%) |
Dec 20, 2019 | 2.313 | 2.331 | 2.245 | 2.276 | 633,999 | -0.04(-1.57%) |
Dec 19, 2019 | 2.413 | 2.440 | 2.240 | 2.313 | 1,309,295 | -0.07(-3.05%) |
Dec 18, 2019 | 2.459 | 2.495 | 2.377 | 2.386 | 999,364 | -0.10(-4.03%) |
Dec 17, 2019 | 2.641 | 2.677 | 2.468 | 2.486 | 1,455,631 | -0.11(-4.21%) |
Dec 16, 2019 | 2.422 | 2.632 | 2.422 | 2.595 | 833,192 | +0.18(+7.55%) |
Dec 13, 2019 | 2.358 | 2.431 | 2.304 | 2.413 | 450,927 | +0.05(+2.32%) |
Dec 12, 2019 | 2.367 | 2.440 | 2.276 | 2.358 | 932,195 | +0.00(+0.00%) |
Dec 11, 2019 | 2.204 | 2.395 | 2.167 | 2.358 | 1,038,537 | +0.12(+5.28%) |
Dec 10, 2019 | 2.049 | 2.240 | 2.040 | 2.240 | 1,003,312 | +0.20(+9.82%) |
Dec 09, 2019 | 1.885 | 2.067 | 1.858 | 2.040 | 680,910 | +0.18(+9.80%) |
Dec 06, 2019 | 1.830 | 1.876 | 1.821 | 1.858 | 238,642 | +0.03(+1.49%) |
Dec 05, 2019 | 1.867 | 1.985 | 1.821 | 1.830 | 285,390 | -0.05(-2.43%) |
Dec 04, 2019 | 1.757 | 1.976 | 1.721 | 1.876 | 696,648 | +0.18(+10.75%) |
Dec 03, 2019 | 1.703 | 1.757 | 1.648 | 1.694 | 323,651 | -0.02(-1.06%) |