Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.840 | 1.990 | 1.800 | 1.880 | 42,400 | -0.01(-0.53%) |
Feb 27, 2020 | 1.930 | 2.000 | 1.750 | 1.890 | 156,424 | +0.06(+3.28%) |
Feb 26, 2020 | 1.910 | 1.910 | 1.770 | 1.830 | 79,555 | -0.06(-3.17%) |
Feb 25, 2020 | 1.880 | 1.980 | 1.860 | 1.890 | 86,669 | -0.12(-5.97%) |
Feb 24, 2020 | 2.120 | 2.120 | 2.000 | 2.010 | 47,697 | -0.12(-5.63%) |
Feb 21, 2020 | 2.150 | 2.180 | 2.100 | 2.130 | 29,900 | -0.02(-0.93%) |
Feb 20, 2020 | 2.120 | 2.170 | 2.060 | 2.150 | 14,712 | +0.00(+0.00%) |
Feb 19, 2020 | 2.090 | 2.160 | 2.010 | 2.150 | 45,774 | +0.06(+2.87%) |
Feb 18, 2020 | 2.010 | 2.120 | 2.000 | 2.090 | 38,185 | +0.03(+1.22%) |
Feb 14, 2020 | 2.030 | 2.120 | 2.020 | 2.065 | 27,100 | +0.02(+1.22%) |
Feb 13, 2020 | 2.060 | 2.070 | 1.970 | 2.040 | 116,582 | -0.05(-2.39%) |
Feb 12, 2020 | 2.220 | 2.220 | 2.070 | 2.090 | 57,562 | -0.09(-4.13%) |
Feb 11, 2020 | 2.130 | 2.240 | 2.130 | 2.180 | 40,648 | -0.06(-2.68%) |
Feb 10, 2020 | 2.230 | 2.270 | 2.130 | 2.240 | 30,514 | +0.04(+1.82%) |
Feb 07, 2020 | 2.140 | 2.298 | 2.128 | 2.200 | 41,300 | +0.01(+0.46%) |
Feb 06, 2020 | 2.290 | 2.315 | 2.120 | 2.190 | 86,037 | -0.15(-6.41%) |
Feb 05, 2020 | 2.400 | 2.400 | 2.180 | 2.340 | 86,185 | -0.04(-1.68%) |
Feb 04, 2020 | 2.340 | 2.400 | 2.310 | 2.380 | 56,082 | +0.04(+1.71%) |
Feb 03, 2020 | 2.320 | 2.387 | 2.320 | 2.340 | 13,865 | -0.02(-0.85%) |
Jan 31, 2020 | 2.310 | 2.400 | 2.310 | 2.360 | 18,000 | +0.05(+2.16%) |
Jan 30, 2020 | 2.360 | 2.430 | 2.300 | 2.310 | 36,772 | -0.10(-4.15%) |
Jan 29, 2020 | 2.480 | 2.530 | 2.390 | 2.410 | 20,265 | -0.07(-2.82%) |
Jan 28, 2020 | 2.370 | 2.490 | 2.370 | 2.480 | 80,909 | +0.08(+3.33%) |
Jan 27, 2020 | 2.550 | 2.560 | 2.360 | 2.400 | 125,387 | -0.20(-7.69%) |
Jan 24, 2020 | 2.510 | 2.600 | 2.412 | 2.600 | 138,100 | +0.14(+5.69%) |
Jan 23, 2020 | 2.440 | 2.490 | 2.400 | 2.460 | 73,709 | +0.01(+0.41%) |
Jan 22, 2020 | 2.480 | 2.510 | 2.380 | 2.450 | 233,795 | -0.04(-1.61%) |
Jan 21, 2020 | 2.440 | 2.570 | 2.420 | 2.490 | 124,116 | +0.01(+0.40%) |
Jan 17, 2020 | 2.470 | 2.520 | 2.420 | 2.480 | 76,600 | +0.01(+0.40%) |
Jan 16, 2020 | 2.400 | 2.490 | 2.320 | 2.470 | 110,697 | +0.07(+2.92%) |
Jan 15, 2020 | 2.500 | 2.510 | 2.380 | 2.400 | 137,461 | -0.07(-2.83%) |
Jan 14, 2020 | 2.560 | 2.560 | 2.320 | 2.470 | 414,919 | +0.08(+3.35%) |
Jan 13, 2020 | 2.460 | 2.460 | 2.320 | 2.390 | 56,090 | -0.02(-0.83%) |
Jan 10, 2020 | 2.420 | 2.460 | 2.370 | 2.410 | 55,300 | -0.03(-1.23%) |
Jan 09, 2020 | 2.400 | 2.460 | 2.370 | 2.440 | 34,989 | +0.04(+1.46%) |
Jan 08, 2020 | 2.400 | 2.430 | 2.350 | 2.405 | 77,677 | +0.01(+0.63%) |
Jan 07, 2020 | 2.390 | 2.450 | 2.360 | 2.390 | 66,619 | +0.01(+0.42%) |
Jan 06, 2020 | 2.360 | 2.440 | 2.340 | 2.380 | 66,312 | +0.00(+0.08%) |
Jan 03, 2020 | 2.340 | 2.420 | 2.250 | 2.378 | 46,500 | +0.04(+1.63%) |
Jan 02, 2020 | 2.250 | 2.400 | 2.250 | 2.340 | 44,934 | +0.09(+4.00%) |
Dec 31, 2019 | 2.300 | 2.430 | 2.180 | 2.250 | 162,700 | -0.05(-2.17%) |
Dec 30, 2019 | 2.330 | 2.440 | 2.207 | 2.300 | 135,047 | +0.02(+0.88%) |
Dec 27, 2019 | 2.320 | 2.440 | 2.216 | 2.280 | 328,400 | +0.03(+1.33%) |
Dec 26, 2019 | 2.010 | 2.280 | 2.010 | 2.250 | 156,493 | +0.17(+8.17%) |
Dec 24, 2019 | 2.070 | 2.150 | 2.008 | 2.080 | 57,500 | -0.04(-1.89%) |
Dec 23, 2019 | 2.050 | 2.160 | 2.000 | 2.120 | 177,473 | +0.15(+7.61%) |
Dec 20, 2019 | 2.010 | 2.020 | 1.900 | 1.970 | 140,300 | -0.01(-0.51%) |
Dec 19, 2019 | 2.100 | 2.150 | 1.980 | 1.980 | 462,410 | -0.16(-7.48%) |
Dec 18, 2019 | 2.150 | 2.250 | 2.130 | 2.140 | 69,926 | -0.06(-2.73%) |
Dec 17, 2019 | 2.170 | 2.227 | 2.060 | 2.200 | 186,481 | -0.02(-0.90%) |
Dec 16, 2019 | 2.380 | 2.400 | 2.010 | 2.220 | 372,707 | -0.17(-7.11%) |
Dec 13, 2019 | 2.900 | 3.000 | 2.200 | 2.390 | 2,851,000 | -0.24(-9.13%) |
Dec 12, 2019 | 2.640 | 2.640 | 2.560 | 2.630 | 96,428 | -0.02(-0.75%) |
Dec 11, 2019 | 2.720 | 2.760 | 2.320 | 2.650 | 315,367 | -0.12(-4.33%) |
Dec 10, 2019 | 2.530 | 2.770 | 2.440 | 2.770 | 125,464 | +0.17(+6.54%) |
Dec 09, 2019 | 2.380 | 2.700 | 2.340 | 2.600 | 316,011 | +0.29(+12.55%) |
Dec 06, 2019 | 1.990 | 2.310 | 1.990 | 2.310 | 254,400 | +0.27(+13.24%) |
Dec 05, 2019 | 2.760 | 2.760 | 1.550 | 2.040 | 1,131,490 | -0.72(-26.09%) |
Dec 04, 2019 | 2.810 | 2.850 | 2.700 | 2.760 | 438,368 | -0.09(-3.16%) |
Dec 03, 2019 | 2.660 | 2.940 | 2.520 | 2.850 | 713,817 | +0.15(+5.56%) |