Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.564 | 1.668 | 1.550 | 1.660 | 1,108,300 | +0.01(+0.61%) |
Feb 27, 2020 | 1.610 | 1.660 | 1.510 | 1.650 | 2,450,795 | +0.05(+3.12%) |
Feb 26, 2020 | 1.660 | 1.690 | 1.590 | 1.600 | 1,091,372 | -0.05(-3.03%) |
Feb 25, 2020 | 1.700 | 1.730 | 1.600 | 1.650 | 686,925 | -0.04(-2.37%) |
Feb 24, 2020 | 1.700 | 1.705 | 1.620 | 1.690 | 1,036,214 | -0.09(-5.06%) |
Feb 21, 2020 | 1.800 | 1.810 | 1.720 | 1.780 | 688,600 | -0.01(-0.56%) |
Feb 20, 2020 | 1.750 | 1.820 | 1.700 | 1.790 | 1,451,665 | +0.04(+2.29%) |
Feb 19, 2020 | 1.650 | 1.760 | 1.612 | 1.750 | 997,110 | +0.09(+5.42%) |
Feb 18, 2020 | 1.600 | 1.670 | 1.590 | 1.660 | 1,367,213 | +0.03(+1.84%) |
Feb 14, 2020 | 1.500 | 1.640 | 1.498 | 1.630 | 1,346,800 | +0.13(+8.67%) |
Feb 13, 2020 | 1.550 | 1.570 | 1.500 | 1.500 | 438,167 | -0.06(-3.85%) |
Feb 12, 2020 | 1.550 | 1.580 | 1.480 | 1.560 | 4,816,161 | +0.01(+0.65%) |
Feb 11, 2020 | 1.600 | 1.600 | 1.530 | 1.550 | 790,643 | -0.03(-1.90%) |
Feb 10, 2020 | 1.580 | 1.600 | 1.530 | 1.580 | 560,832 | +0.03(+1.94%) |
Feb 07, 2020 | 1.570 | 1.600 | 1.540 | 1.550 | 513,000 | -0.03(-1.90%) |
Feb 06, 2020 | 1.590 | 1.600 | 1.540 | 1.580 | 1,219,887 | -0.01(-0.63%) |
Feb 05, 2020 | 1.570 | 1.650 | 1.540 | 1.590 | 963,020 | +0.04(+2.58%) |
Feb 04, 2020 | 1.590 | 1.600 | 1.520 | 1.550 | 780,279 | -0.01(-0.64%) |
Feb 03, 2020 | 1.540 | 1.620 | 1.510 | 1.560 | 1,219,812 | +0.02(+1.30%) |
Jan 31, 2020 | 1.670 | 1.690 | 1.530 | 1.540 | 1,229,800 | -0.11(-6.67%) |
Jan 30, 2020 | 1.850 | 1.850 | 1.610 | 1.650 | 2,689,637 | -0.21(-11.29%) |
Jan 29, 2020 | 1.950 | 2.050 | 1.830 | 1.860 | 1,177,510 | -0.09(-4.62%) |
Jan 28, 2020 | 1.900 | 2.090 | 1.900 | 1.950 | 1,373,632 | +0.05(+2.63%) |
Jan 27, 2020 | 1.860 | 1.950 | 1.840 | 1.900 | 551,272 | +0.00(+0.00%) |
Jan 24, 2020 | 1.910 | 1.940 | 1.860 | 1.900 | 862,800 | +0.00(+0.00%) |
Jan 23, 2020 | 1.940 | 1.964 | 1.860 | 1.900 | 498,462 | -0.03(-1.55%) |
Jan 22, 2020 | 1.970 | 1.990 | 1.880 | 1.930 | 1,607,254 | -0.02(-1.03%) |
Jan 21, 2020 | 2.060 | 2.110 | 1.950 | 1.950 | 1,495,419 | -0.07(-3.47%) |
Jan 17, 2020 | 1.990 | 2.180 | 1.982 | 2.020 | 1,872,900 | +0.06(+3.06%) |
Jan 16, 2020 | 1.880 | 2.040 | 1.860 | 1.960 | 962,018 | +0.08(+4.26%) |
Jan 15, 2020 | 1.870 | 1.910 | 1.850 | 1.880 | 780,939 | +0.02(+1.08%) |
Jan 14, 2020 | 1.880 | 1.900 | 1.850 | 1.860 | 1,164,664 | -0.03(-1.59%) |
Jan 13, 2020 | 1.880 | 1.920 | 1.830 | 1.890 | 764,261 | +0.01(+0.53%) |
Jan 10, 2020 | 1.900 | 1.920 | 1.860 | 1.880 | 878,300 | +0.00(+0.00%) |
Jan 09, 2020 | 1.890 | 1.920 | 1.850 | 1.880 | 535,284 | -0.01(-0.53%) |
Jan 08, 2020 | 1.920 | 1.950 | 1.880 | 1.890 | 638,890 | -0.02(-1.05%) |
Jan 07, 2020 | 1.950 | 1.950 | 1.900 | 1.910 | 1,021,725 | -0.04(-2.05%) |
Jan 06, 2020 | 1.910 | 1.960 | 1.910 | 1.950 | 642,021 | +0.01(+0.52%) |
Jan 03, 2020 | 1.900 | 1.950 | 1.900 | 1.940 | 534,600 | +0.00(+0.00%) |
Jan 02, 2020 | 1.960 | 1.960 | 1.880 | 1.940 | 3,245,599 | -0.02(-1.02%) |
Dec 31, 2019 | 1.940 | 1.970 | 1.920 | 1.960 | 807,200 | +0.00(+0.00%) |
Dec 30, 2019 | 1.960 | 2.000 | 1.930 | 1.960 | 892,666 | +0.00(+0.00%) |
Dec 27, 2019 | 1.950 | 2.000 | 1.921 | 1.960 | 1,095,500 | +0.02(+1.03%) |
Dec 26, 2019 | 1.950 | 1.990 | 1.910 | 1.940 | 766,161 | -0.02(-1.02%) |
Dec 24, 2019 | 1.940 | 1.990 | 1.910 | 1.960 | 542,600 | +0.01(+0.51%) |
Dec 23, 2019 | 1.900 | 1.950 | 1.840 | 1.950 | 1,063,013 | +0.06(+3.17%) |
Dec 20, 2019 | 1.820 | 1.930 | 1.790 | 1.890 | 2,942,700 | +0.03(+1.61%) |
Dec 19, 2019 | 1.900 | 1.900 | 1.800 | 1.860 | 3,330,513 | -0.04(-2.11%) |
Dec 18, 2019 | 1.750 | 1.950 | 1.700 | 1.900 | 3,130,196 | +0.18(+10.47%) |
Dec 17, 2019 | 1.880 | 1.900 | 1.700 | 1.720 | 2,471,479 | -0.17(-8.99%) |
Dec 16, 2019 | 2.080 | 2.090 | 1.810 | 1.890 | 3,754,318 | -0.17(-8.25%) |
Dec 13, 2019 | 1.770 | 2.190 | 1.750 | 2.060 | 10,167,300 | +0.34(+19.77%) |
Dec 12, 2019 | 1.700 | 1.760 | 1.670 | 1.720 | 1,987,719 | +0.02(+1.18%) |
Dec 11, 2019 | 1.710 | 1.730 | 1.680 | 1.700 | 1,060,689 | +0.00(+0.00%) |
Dec 10, 2019 | 1.770 | 1.790 | 1.680 | 1.700 | 2,270,194 | -0.04(-2.30%) |
Dec 09, 2019 | 1.770 | 1.835 | 1.675 | 1.740 | 2,401,354 | -0.01(-0.57%) |
Dec 06, 2019 | 1.690 | 1.780 | 1.640 | 1.750 | 3,005,100 | +0.09(+5.42%) |
Dec 05, 2019 | 1.660 | 1.700 | 1.620 | 1.660 | 2,747,385 | +0.01(+0.61%) |
Dec 04, 2019 | 1.660 | 1.680 | 1.610 | 1.650 | 4,491,465 | -0.01(-0.60%) |
Dec 03, 2019 | 1.600 | 1.700 | 1.510 | 1.660 | 3,582,532 | +0.04(+2.47%) |