Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.840 | 1.930 | 1.790 | 1.920 | 452,100 | +0.03(+1.59%) |
Feb 27, 2020 | 1.880 | 1.920 | 1.820 | 1.890 | 188,987 | -0.03(-1.56%) |
Feb 26, 2020 | 1.880 | 1.960 | 1.860 | 1.920 | 147,149 | +0.02(+1.05%) |
Feb 25, 2020 | 1.970 | 2.040 | 1.810 | 1.900 | 519,675 | -0.06(-3.06%) |
Feb 24, 2020 | 1.980 | 2.010 | 1.850 | 1.960 | 614,631 | -0.07(-3.45%) |
Feb 21, 2020 | 2.050 | 2.070 | 2.000 | 2.030 | 262,600 | -0.03(-1.47%) |
Feb 20, 2020 | 2.150 | 2.170 | 2.050 | 2.060 | 473,070 | -0.06(-2.82%) |
Feb 19, 2020 | 2.070 | 2.250 | 2.070 | 2.120 | 1,019,313 | +0.05(+2.42%) |
Feb 18, 2020 | 2.150 | 2.160 | 2.040 | 2.070 | 270,845 | +0.00(+0.00%) |
Feb 14, 2020 | 2.080 | 2.120 | 2.040 | 2.070 | 236,100 | -0.03(-1.43%) |
Feb 13, 2020 | 2.120 | 2.120 | 2.070 | 2.100 | 155,175 | -13.40(-86.45%) |
Feb 12, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 203 | +13.35(+620.93%) |
Feb 11, 2020 | 2.200 | 2.200 | 2.130 | 2.150 | 252,748 | -0.03(-1.38%) |
Feb 10, 2020 | 2.130 | 2.200 | 2.130 | 2.180 | 194,307 | +0.02(+0.93%) |
Feb 07, 2020 | 2.200 | 2.250 | 2.130 | 2.160 | 244,900 | -0.04(-1.82%) |
Feb 06, 2020 | 2.210 | 2.270 | 2.110 | 2.200 | 358,284 | +0.03(+1.38%) |
Feb 05, 2020 | 2.210 | 2.230 | 2.110 | 2.170 | 355,890 | -0.05(-2.25%) |
Feb 04, 2020 | 2.250 | 2.550 | 2.160 | 2.220 | 2,417,307 | +0.08(+3.74%) |
Feb 03, 2020 | 2.050 | 2.200 | 2.000 | 2.140 | 821,574 | +0.08(+4.02%) |
Jan 31, 2020 | 2.050 | 2.100 | 1.964 | 2.057 | 328,200 | -0.00(-0.13%) |
Jan 30, 2020 | 2.100 | 2.170 | 2.030 | 2.060 | 263,889 | -0.04(-1.90%) |
Jan 29, 2020 | 2.130 | 2.200 | 2.100 | 2.100 | 276,398 | -0.02(-0.94%) |
Jan 28, 2020 | 2.160 | 2.220 | 2.110 | 2.120 | 242,701 | -0.06(-2.75%) |
Jan 27, 2020 | 2.180 | 2.200 | 2.060 | 2.180 | 418,172 | -0.03(-1.36%) |
Jan 24, 2020 | 2.320 | 2.350 | 2.190 | 2.210 | 309,200 | -0.07(-3.07%) |
Jan 23, 2020 | 2.280 | 2.370 | 2.262 | 2.280 | 282,462 | -0.03(-1.30%) |
Jan 22, 2020 | 2.390 | 2.450 | 2.280 | 2.310 | 511,037 | -0.01(-0.43%) |
Jan 21, 2020 | 2.390 | 2.450 | 2.300 | 2.320 | 567,909 | +0.02(+0.87%) |
Jan 17, 2020 | 2.350 | 2.417 | 2.230 | 2.300 | 456,000 | -0.11(-4.56%) |
Jan 16, 2020 | 2.230 | 2.580 | 2.180 | 2.410 | 1,580,304 | +0.22(+10.05%) |
Jan 15, 2020 | 2.190 | 2.250 | 2.175 | 2.190 | 224,331 | -0.03(-1.35%) |
Jan 14, 2020 | 2.250 | 2.290 | 2.180 | 2.220 | 218,089 | +0.01(+0.45%) |
Jan 13, 2020 | 2.180 | 2.239 | 2.120 | 2.210 | 283,461 | +0.04(+1.84%) |
Jan 10, 2020 | 2.170 | 2.220 | 2.160 | 2.170 | 180,500 | -0.01(-0.46%) |
Jan 09, 2020 | 2.250 | 2.258 | 2.150 | 2.180 | 236,732 | -0.08(-3.54%) |
Jan 08, 2020 | 2.190 | 2.300 | 2.160 | 2.260 | 867,270 | +0.04(+1.80%) |
Jan 07, 2020 | 2.190 | 2.220 | 2.150 | 2.220 | 140,916 | +0.03(+1.37%) |
Jan 06, 2020 | 2.200 | 2.240 | 2.180 | 2.190 | 122,691 | +0.00(+0.00%) |
Jan 03, 2020 | 2.180 | 2.230 | 2.180 | 2.190 | 172,300 | -0.04(-1.79%) |
Jan 02, 2020 | 2.190 | 2.270 | 2.150 | 2.230 | 143,510 | +0.08(+3.72%) |
Dec 31, 2019 | 2.310 | 2.400 | 2.130 | 2.150 | 452,500 | -0.13(-5.70%) |
Dec 30, 2019 | 2.100 | 2.650 | 2.080 | 2.280 | 1,512,436 | +0.14(+6.54%) |
Dec 27, 2019 | 2.070 | 2.140 | 2.040 | 2.140 | 301,200 | +0.04(+1.90%) |
Dec 26, 2019 | 2.100 | 2.130 | 2.040 | 2.100 | 293,611 | -0.02(-0.94%) |
Dec 24, 2019 | 2.210 | 2.210 | 2.110 | 2.120 | 104,700 | -0.06(-2.75%) |
Dec 23, 2019 | 2.210 | 2.238 | 2.103 | 2.180 | 263,550 | -0.08(-3.37%) |
Dec 20, 2019 | 2.320 | 2.330 | 2.110 | 2.256 | 368,600 | -0.00(-0.18%) |
Dec 19, 2019 | 2.120 | 2.280 | 2.060 | 2.260 | 524,823 | +0.19(+9.18%) |
Dec 18, 2019 | 2.070 | 2.100 | 2.050 | 2.070 | 205,229 | +0.01(+0.49%) |
Dec 17, 2019 | 2.050 | 2.120 | 2.030 | 2.060 | 250,945 | -0.02(-0.96%) |
Dec 16, 2019 | 2.220 | 2.260 | 2.050 | 2.080 | 523,748 | -0.18(-7.96%) |
Dec 13, 2019 | 2.330 | 2.340 | 2.212 | 2.260 | 216,500 | -0.02(-0.88%) |
Dec 12, 2019 | 2.530 | 2.530 | 2.150 | 2.280 | 826,331 | -0.23(-9.16%) |
Dec 11, 2019 | 2.690 | 2.730 | 2.450 | 2.510 | 1,999,255 | +0.07(+2.87%) |
Dec 10, 2019 | 2.290 | 2.580 | 2.240 | 2.440 | 1,546,955 | +0.27(+12.44%) |
Dec 09, 2019 | 2.000 | 2.200 | 2.000 | 2.170 | 1,365,284 | +0.26(+13.61%) |
Dec 06, 2019 | 1.850 | 1.950 | 1.850 | 1.910 | 215,600 | +0.06(+3.24%) |
Dec 05, 2019 | 1.870 | 1.920 | 1.810 | 1.850 | 113,322 | -0.01(-0.54%) |
Dec 04, 2019 | 1.800 | 1.880 | 1.780 | 1.860 | 203,765 | +0.06(+3.33%) |
Dec 03, 2019 | 1.750 | 1.820 | 1.740 | 1.800 | 120,407 | +0.03(+1.69%) |