Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.910 | 2.070 | 1.910 | 2.030 | 921,995 | +0.09(+4.64%) |
Feb 27, 2020 | 1.920 | 1.990 | 1.900 | 1.940 | 697,112 | -0.01(-0.51%) |
Feb 26, 2020 | 1.930 | 1.960 | 1.900 | 1.950 | 501,015 | +0.03(+1.56%) |
Feb 25, 2020 | 1.950 | 1.950 | 1.900 | 1.920 | 555,879 | -0.02(-1.03%) |
Feb 24, 2020 | 1.960 | 1.970 | 1.860 | 1.940 | 1,591,160 | -0.03(-1.52%) |
Feb 21, 2020 | 1.970 | 1.970 | 1.950 | 1.970 | 819,402 | -0.02(-1.01%) |
Feb 20, 2020 | 1.980 | 2.010 | 1.980 | 1.990 | 129,944 | +0.01(+0.51%) |
Feb 19, 2020 | 1.960 | 1.990 | 1.960 | 1.980 | 261,129 | +0.05(+2.59%) |
Feb 18, 2020 | 1.940 | 1.960 | 1.930 | 1.930 | 207,879 | -0.03(-1.53%) |
Feb 14, 2020 | 1.960 | 1.960 | 1.960 | 0 | -0.03(-1.51%) | |
Feb 13, 2020 | 1.990 | 2.020 | 1.970 | 1.990 | 458,466 | -0.02(-1.00%) |
Feb 12, 2020 | 1.990 | 2.050 | 1.970 | 2.010 | 381,800 | +0.05(+2.55%) |
Feb 11, 2020 | 1.980 | 2.000 | 1.930 | 1.960 | 638,848 | +0.00(+0.00%) |
Feb 10, 2020 | 1.920 | 1.970 | 1.890 | 1.960 | 1,477,661 | +0.01(+0.51%) |
Feb 07, 2020 | 2.000 | 2.010 | 1.940 | 1.950 | 238,719 | -0.08(-3.94%) |
Feb 06, 2020 | 2.070 | 2.070 | 1.990 | 2.030 | 231,735 | -0.05(-2.40%) |
Feb 05, 2020 | 1.970 | 2.110 | 1.970 | 2.080 | 615,694 | +0.16(+8.33%) |
Feb 04, 2020 | 2.040 | 2.040 | 1.920 | 1.920 | 534,841 | -0.04(-2.04%) |
Feb 03, 2020 | 1.930 | 1.970 | 1.920 | 1.960 | 414,478 | +0.01(+0.51%) |
Jan 31, 2020 | 1.980 | 2.010 | 1.910 | 1.950 | 455,990 | -0.04(-2.01%) |
Jan 30, 2020 | 2.070 | 2.100 | 1.980 | 1.990 | 400,247 | -0.12(-5.69%) |
Jan 29, 2020 | 2.120 | 2.150 | 2.080 | 2.110 | 373,570 | +0.01(+0.48%) |
Jan 28, 2020 | 1.990 | 2.100 | 1.990 | 2.100 | 463,854 | +0.10(+5.00%) |
Jan 27, 2020 | 2.010 | 2.040 | 1.980 | 2.000 | 752,340 | -0.06(-2.91%) |
Jan 24, 2020 | 2.100 | 2.120 | 2.050 | 2.060 | 862,679 | -0.05(-2.37%) |
Jan 23, 2020 | 2.150 | 2.150 | 2.080 | 2.110 | 511,802 | -0.06(-2.76%) |
Jan 22, 2020 | 2.130 | 2.190 | 2.130 | 2.170 | 485,288 | +0.02(+0.93%) |
Jan 21, 2020 | 2.090 | 2.150 | 2.050 | 2.150 | 865,345 | +0.05(+2.38%) |
Jan 20, 2020 | 2.060 | 2.110 | 2.020 | 2.100 | 551,583 | +0.08(+3.96%) |
Jan 17, 2020 | 2.060 | 2.060 | 2.000 | 2.020 | 748,712 | -0.03(-1.46%) |
Jan 16, 2020 | 1.990 | 2.080 | 1.990 | 2.050 | 948,918 | +0.07(+3.54%) |
Jan 15, 2020 | 1.950 | 2.040 | 1.950 | 1.980 | 1,061,715 | +0.03(+1.54%) |
Jan 14, 2020 | 1.970 | 1.980 | 1.930 | 1.950 | 818,263 | -0.01(-0.51%) |
Jan 13, 2020 | 2.070 | 2.070 | 1.960 | 1.960 | 554,691 | -0.09(-4.39%) |
Jan 10, 2020 | 2.120 | 2.120 | 2.040 | 2.050 | 1,659,983 | -0.06(-2.84%) |
Jan 09, 2020 | 2.150 | 2.150 | 2.020 | 2.110 | 1,039,247 | -0.04(-1.86%) |
Jan 08, 2020 | 2.230 | 2.240 | 2.130 | 2.150 | 551,590 | -0.10(-4.44%) |
Jan 07, 2020 | 2.390 | 2.390 | 2.220 | 2.250 | 496,724 | +0.02(+0.90%) |
Jan 06, 2020 | 2.280 | 2.300 | 2.210 | 2.230 | 493,300 | -0.01(-0.45%) |
Jan 03, 2020 | 2.280 | 2.310 | 2.220 | 2.240 | 388,819 | -0.02(-0.88%) |
Jan 02, 2020 | 2.340 | 2.350 | 2.240 | 2.260 | 219,021 | -0.07(-3.00%) |
Dec 31, 2019 | 2.330 | 2.330 | 2.330 | 0 | +0.02(+0.87%) | |
Dec 30, 2019 | 2.340 | 2.370 | 2.290 | 2.310 | 457,114 | -0.04(-1.70%) |
Dec 27, 2019 | 2.410 | 2.440 | 2.340 | 2.350 | 275,319 | -0.06(-2.49%) |
Dec 24, 2019 | 2.410 | 2.410 | 2.410 | 0 | -0.02(-0.82%) | |
Dec 23, 2019 | 2.380 | 2.440 | 2.380 | 2.430 | 501,337 | +0.06(+2.53%) |
Dec 20, 2019 | 2.370 | 2.380 | 2.350 | 2.370 | 405,755 | +0.03(+1.28%) |
Dec 19, 2019 | 2.180 | 2.410 | 2.180 | 2.340 | 1,732,895 | +0.16(+7.34%) |
Dec 18, 2019 | 2.190 | 2.250 | 2.130 | 2.180 | 558,476 | +0.01(+0.46%) |
Dec 17, 2019 | 2.130 | 2.220 | 2.080 | 2.170 | 1,659,788 | +0.08(+3.83%) |
Dec 16, 2019 | 2.050 | 2.100 | 2.040 | 2.090 | 378,891 | +0.02(+0.97%) |
Dec 13, 2019 | 2.000 | 2.100 | 2.000 | 2.070 | 449,600 | +0.07(+3.50%) |
Dec 12, 2019 | 2.000 | 2.040 | 2.000 | 2.000 | 390,749 | +0.02(+1.01%) |
Dec 11, 2019 | 1.900 | 1.990 | 1.900 | 1.980 | 548,809 | +0.08(+4.21%) |
Dec 10, 2019 | 1.900 | 1.920 | 1.890 | 1.900 | 534,375 | -0.01(-0.52%) |
Dec 09, 2019 | 1.920 | 1.920 | 1.860 | 1.910 | 238,055 | -0.03(-1.55%) |
Dec 06, 2019 | 1.910 | 1.950 | 1.910 | 1.940 | 297,353 | +0.03(+1.57%) |
Dec 05, 2019 | 1.920 | 1.960 | 1.900 | 1.910 | 470,326 | -0.01(-0.52%) |
Dec 04, 2019 | 1.840 | 1.920 | 1.830 | 1.920 | 304,551 | +0.08(+4.35%) |
Dec 03, 2019 | 1.860 | 1.860 | 1.820 | 1.840 | 200,221 | -0.05(-2.65%) |