Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.700 | 1.780 | 1.700 | 1.780 | 12,000 | +0.03(+1.71%) |
Feb 27, 2020 | 1.840 | 1.860 | 1.750 | 1.750 | 14,874 | -0.05(-2.93%) |
Feb 26, 2020 | 1.789 | 1.840 | 1.730 | 1.803 | 25,634 | +0.04(+2.44%) |
Feb 25, 2020 | 1.870 | 1.870 | 1.750 | 1.760 | 37,866 | -0.07(-3.82%) |
Feb 24, 2020 | 1.780 | 1.837 | 1.750 | 1.830 | 51,801 | -0.03(-1.62%) |
Feb 21, 2020 | 1.900 | 1.913 | 1.840 | 1.860 | 48,200 | +0.00(+0.00%) |
Feb 20, 2020 | 1.860 | 1.942 | 1.860 | 1.860 | 45,034 | -0.02(-1.06%) |
Feb 19, 2020 | 1.990 | 1.994 | 1.850 | 1.880 | 23,418 | -0.03(-1.57%) |
Feb 18, 2020 | 2.070 | 2.070 | 1.850 | 1.910 | 35,306 | -0.01(-0.45%) |
Feb 14, 2020 | 1.910 | 1.930 | 1.910 | 1.919 | 4,500 | +0.02(+0.98%) |
Feb 13, 2020 | 1.970 | 1.970 | 1.880 | 1.900 | 15,941 | -0.05(-2.56%) |
Feb 12, 2020 | 1.960 | 2.004 | 1.944 | 1.950 | 20,376 | +0.02(+1.03%) |
Feb 11, 2020 | 1.897 | 1.940 | 1.897 | 1.930 | 4,676 | +0.06(+2.94%) |
Feb 10, 2020 | 1.910 | 1.954 | 1.870 | 1.875 | 11,196 | -0.07(-3.85%) |
Feb 07, 2020 | 1.960 | 1.986 | 1.884 | 1.950 | 31,300 | -0.03(-1.52%) |
Feb 06, 2020 | 2.160 | 2.160 | 1.980 | 1.980 | 36,265 | -0.16(-7.48%) |
Feb 05, 2020 | 2.150 | 2.177 | 2.081 | 2.140 | 25,269 | +0.08(+3.88%) |
Feb 04, 2020 | 2.040 | 2.090 | 1.979 | 2.060 | 33,487 | +0.13(+6.74%) |
Feb 03, 2020 | 2.020 | 2.027 | 1.910 | 1.930 | 8,583 | -0.07(-3.50%) |
Jan 31, 2020 | 2.170 | 2.170 | 1.890 | 2.000 | 72,600 | +0.00(+0.00%) |
Jan 30, 2020 | 2.240 | 2.437 | 1.970 | 2.000 | 229,874 | -0.09(-4.31%) |
Jan 29, 2020 | 2.200 | 2.250 | 2.030 | 2.090 | 40,194 | -0.04(-1.88%) |
Jan 28, 2020 | 1.978 | 2.130 | 1.978 | 2.130 | 34,447 | +0.18(+9.23%) |
Jan 27, 2020 | 1.950 | 2.013 | 1.940 | 1.950 | 22,794 | -0.03(-1.52%) |
Jan 24, 2020 | 1.990 | 1.990 | 1.975 | 1.980 | 7,600 | -0.01(-0.50%) |
Jan 23, 2020 | 1.970 | 1.990 | 1.940 | 1.990 | 14,414 | +0.02(+1.02%) |
Jan 22, 2020 | 1.940 | 1.990 | 1.921 | 1.970 | 17,565 | +0.03(+1.55%) |
Jan 21, 2020 | 1.980 | 1.980 | 1.771 | 1.940 | 18,426 | -0.04(-1.97%) |
Jan 17, 2020 | 1.963 | 1.990 | 1.900 | 1.979 | 12,400 | +0.03(+1.33%) |
Jan 16, 2020 | 1.900 | 1.990 | 1.890 | 1.953 | 14,679 | +0.05(+2.78%) |
Jan 15, 2020 | 1.905 | 1.927 | 1.880 | 1.900 | 10,843 | +0.01(+0.53%) |
Jan 14, 2020 | 1.960 | 1.960 | 1.890 | 1.890 | 2,697 | -0.03(-1.72%) |
Jan 13, 2020 | 1.871 | 1.960 | 1.860 | 1.923 | 6,227 | -0.02(-0.88%) |
Jan 10, 2020 | 1.931 | 1.940 | 1.825 | 1.940 | 8,100 | -0.04(-2.02%) |
Jan 09, 2020 | 1.950 | 1.980 | 1.950 | 1.980 | 9,932 | +0.02(+1.12%) |
Jan 08, 2020 | 1.940 | 1.970 | 1.900 | 1.958 | 31,082 | +0.05(+2.52%) |
Jan 07, 2020 | 1.900 | 1.940 | 1.835 | 1.910 | 21,347 | +0.01(+0.53%) |
Jan 06, 2020 | 1.840 | 1.907 | 1.790 | 1.900 | 28,416 | +0.06(+3.26%) |
Jan 03, 2020 | 1.800 | 1.840 | 1.770 | 1.840 | 9,700 | +0.04(+2.22%) |
Jan 02, 2020 | 1.850 | 1.850 | 1.650 | 1.800 | 16,336 | +0.10(+5.88%) |
Dec 31, 2019 | 1.648 | 1.700 | 1.551 | 1.700 | 10,700 | +0.03(+2.10%) |
Dec 30, 2019 | 1.640 | 1.740 | 1.640 | 1.665 | 34,446 | -0.02(-1.48%) |
Dec 27, 2019 | 1.560 | 1.710 | 1.560 | 1.690 | 3,200 | +0.11(+6.96%) |
Dec 26, 2019 | 1.560 | 1.655 | 1.560 | 1.580 | 1,667 | +0.02(+1.28%) |
Dec 24, 2019 | 1.600 | 1.650 | 1.540 | 1.560 | 13,800 | -0.01(-0.64%) |
Dec 23, 2019 | 1.550 | 1.570 | 1.550 | 1.570 | 6,635 | +0.02(+1.29%) |
Dec 20, 2019 | 1.590 | 1.600 | 1.540 | 1.550 | 27,400 | -0.05(-3.13%) |
Dec 19, 2019 | 1.610 | 1.635 | 1.600 | 1.600 | 9,073 | +0.00(+0.00%) |
Dec 18, 2019 | 1.600 | 1.660 | 1.580 | 1.600 | 17,495 | -0.01(-0.62%) |
Dec 17, 2019 | 1.640 | 1.684 | 1.610 | 1.610 | 9,463 | -0.01(-0.62%) |
Dec 16, 2019 | 1.630 | 1.712 | 1.620 | 1.620 | 7,102 | +0.05(+3.19%) |
Dec 13, 2019 | 1.632 | 1.710 | 1.550 | 1.570 | 41,100 | -0.09(-5.43%) |
Dec 12, 2019 | 1.650 | 1.670 | 1.600 | 1.660 | 15,609 | +0.06(+3.75%) |
Dec 11, 2019 | 1.610 | 1.650 | 1.590 | 1.600 | 9,573 | +0.00(+0.00%) |
Dec 10, 2019 | 1.620 | 1.710 | 1.580 | 1.600 | 20,918 | -0.01(-0.62%) |
Dec 09, 2019 | 1.630 | 1.690 | 1.590 | 1.610 | 15,580 | -0.06(-3.59%) |
Dec 06, 2019 | 1.640 | 1.750 | 1.640 | 1.670 | 21,800 | +0.02(+1.21%) |
Dec 05, 2019 | 1.720 | 1.734 | 1.640 | 1.650 | 4,104 | -0.02(-1.20%) |
Dec 04, 2019 | 1.700 | 1.740 | 1.670 | 1.670 | 10,372 | +0.01(+0.60%) |
Dec 03, 2019 | 1.690 | 1.790 | 1.650 | 1.660 | 5,948 | +0.01(+0.61%) |