Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.260 | 1.260 | 1.103 | 1.180 | 138,100 | -0.08(-6.35%) |
Feb 27, 2020 | 1.280 | 1.327 | 1.260 | 1.260 | 148,743 | -0.02(-1.56%) |
Feb 26, 2020 | 1.340 | 1.340 | 1.280 | 1.280 | 185,061 | -0.02(-1.54%) |
Feb 25, 2020 | 1.280 | 1.360 | 1.280 | 1.300 | 167,561 | +0.00(+0.00%) |
Feb 24, 2020 | 1.300 | 1.350 | 1.300 | 1.300 | 130,094 | -0.01(-0.76%) |
Feb 21, 2020 | 1.400 | 1.400 | 1.310 | 1.310 | 207,900 | -0.06(-4.38%) |
Feb 20, 2020 | 1.380 | 1.380 | 1.340 | 1.370 | 89,255 | +0.00(+0.00%) |
Feb 19, 2020 | 1.400 | 1.400 | 1.360 | 1.370 | 61,824 | +0.02(+1.11%) |
Feb 18, 2020 | 1.400 | 1.400 | 1.300 | 1.355 | 230,284 | +0.00(+0.37%) |
Feb 14, 2020 | 1.360 | 1.360 | 1.310 | 1.350 | 110,100 | -0.01(-0.74%) |
Feb 13, 2020 | 1.360 | 1.370 | 1.320 | 1.360 | 228,456 | +0.04(+3.03%) |
Feb 12, 2020 | 1.300 | 1.360 | 1.290 | 1.320 | 1,249,860 | -0.46(-25.84%) |
Feb 11, 2020 | 2.040 | 2.050 | 1.720 | 1.780 | 190,574 | -0.25(-12.32%) |
Feb 10, 2020 | 2.400 | 2.445 | 2.030 | 2.030 | 142,948 | -0.25(-10.96%) |
Feb 07, 2020 | 2.510 | 2.660 | 2.220 | 2.280 | 143,800 | -0.36(-13.64%) |
Feb 06, 2020 | 2.280 | 2.700 | 2.210 | 2.640 | 71,716 | +0.33(+14.29%) |
Feb 05, 2020 | 2.560 | 2.600 | 2.110 | 2.310 | 130,841 | -0.21(-8.33%) |
Feb 04, 2020 | 2.520 | 2.590 | 2.402 | 2.520 | 15,181 | +0.05(+2.02%) |
Feb 03, 2020 | 2.330 | 2.570 | 2.330 | 2.470 | 15,159 | +0.00(+0.00%) |
Jan 31, 2020 | 2.500 | 2.640 | 2.380 | 2.470 | 101,300 | -0.15(-5.73%) |
Jan 30, 2020 | 2.560 | 2.650 | 2.410 | 2.620 | 38,055 | +0.07(+2.63%) |
Jan 29, 2020 | 2.686 | 2.700 | 2.455 | 2.553 | 47,121 | -0.06(-2.19%) |
Jan 28, 2020 | 3.000 | 3.010 | 2.610 | 2.610 | 97,131 | -0.24(-8.42%) |
Jan 27, 2020 | 2.620 | 2.950 | 2.620 | 2.850 | 95,319 | +0.08(+2.89%) |
Jan 24, 2020 | 3.100 | 3.100 | 2.640 | 2.770 | 40,900 | -0.26(-8.58%) |
Jan 23, 2020 | 2.600 | 3.030 | 2.450 | 3.030 | 36,762 | +0.39(+14.77%) |
Jan 22, 2020 | 2.300 | 2.701 | 2.300 | 2.640 | 33,278 | +0.28(+11.86%) |
Jan 21, 2020 | 2.510 | 2.580 | 2.330 | 2.360 | 19,401 | -0.18(-7.09%) |
Jan 17, 2020 | 2.510 | 2.638 | 2.510 | 2.540 | 20,200 | +0.04(+1.60%) |
Jan 16, 2020 | 2.520 | 2.640 | 2.350 | 2.500 | 14,344 | +0.06(+2.46%) |
Jan 15, 2020 | 2.735 | 2.735 | 2.340 | 2.440 | 63,705 | -0.16(-6.15%) |
Jan 14, 2020 | 2.560 | 2.863 | 2.520 | 2.600 | 13,044 | +0.05(+1.93%) |
Jan 13, 2020 | 2.610 | 2.678 | 2.530 | 2.551 | 19,100 | -0.05(-1.90%) |
Jan 10, 2020 | 2.850 | 2.920 | 2.570 | 2.600 | 22,500 | -0.31(-10.65%) |
Jan 09, 2020 | 3.150 | 3.150 | 2.910 | 2.910 | 20,985 | -0.13(-4.28%) |
Jan 08, 2020 | 2.860 | 3.040 | 2.800 | 3.040 | 19,442 | +0.11(+3.75%) |
Jan 07, 2020 | 2.800 | 3.175 | 2.740 | 2.930 | 107,832 | +0.24(+8.72%) |
Jan 06, 2020 | 2.580 | 2.720 | 2.541 | 2.695 | 33,096 | +0.17(+6.52%) |
Jan 03, 2020 | 2.580 | 2.600 | 2.530 | 2.530 | 21,600 | -0.05(-1.75%) |
Jan 02, 2020 | 2.640 | 2.640 | 2.531 | 2.575 | 27,700 | -0.07(-2.83%) |
Dec 31, 2019 | 2.650 | 2.790 | 2.600 | 2.650 | 57,700 | -0.03(-1.12%) |
Dec 30, 2019 | 3.180 | 3.190 | 2.535 | 2.680 | 111,128 | -0.29(-9.76%) |
Dec 27, 2019 | 2.440 | 3.800 | 2.440 | 2.970 | 937,500 | +0.74(+33.18%) |
Dec 26, 2019 | 2.390 | 2.466 | 2.230 | 2.230 | 18,506 | -0.10(-4.29%) |
Dec 24, 2019 | 2.211 | 2.378 | 2.210 | 2.330 | 32,800 | +0.12(+5.43%) |
Dec 23, 2019 | 2.270 | 2.359 | 2.120 | 2.210 | 28,203 | -0.05(-2.21%) |
Dec 20, 2019 | 2.200 | 2.380 | 2.200 | 2.260 | 37,100 | +0.07(+3.20%) |
Dec 19, 2019 | 2.158 | 2.250 | 2.120 | 2.190 | 46,578 | +0.07(+3.30%) |
Dec 18, 2019 | 2.210 | 2.320 | 2.090 | 2.120 | 72,031 | -0.37(-14.86%) |
Dec 17, 2019 | 2.380 | 2.500 | 2.370 | 2.490 | 33,108 | +0.11(+4.62%) |
Dec 16, 2019 | 2.458 | 2.600 | 2.300 | 2.380 | 24,404 | -0.37(-13.45%) |
Dec 13, 2019 | 2.730 | 2.750 | 2.620 | 2.750 | 3,000 | +0.14(+5.36%) |
Dec 12, 2019 | 2.717 | 2.808 | 2.480 | 2.610 | 11,317 | -0.13(-4.74%) |
Dec 11, 2019 | 2.810 | 2.900 | 2.740 | 2.740 | 10,281 | -0.04(-1.44%) |
Dec 10, 2019 | 2.940 | 2.950 | 2.730 | 2.780 | 26,926 | -0.10(-3.47%) |
Dec 09, 2019 | 2.920 | 3.052 | 2.840 | 2.880 | 47,542 | +0.06(+2.13%) |
Dec 06, 2019 | 2.650 | 2.960 | 2.510 | 2.820 | 50,800 | +0.32(+12.80%) |
Dec 05, 2019 | 2.580 | 2.690 | 2.500 | 2.500 | 12,561 | -0.08(-3.10%) |
Dec 04, 2019 | 2.824 | 2.824 | 2.520 | 2.580 | 30,418 | -0.14(-5.15%) |
Dec 03, 2019 | 2.660 | 2.750 | 2.450 | 2.720 | 89,302 | +0.08(+2.99%) |