Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.750 | 1.760 | 1.650 | 1.690 | 1,263,200 | -0.09(-5.06%) |
Feb 27, 2020 | 1.810 | 1.850 | 1.770 | 1.780 | 659,744 | -0.08(-4.30%) |
Feb 26, 2020 | 1.890 | 1.980 | 1.860 | 1.860 | 555,556 | -0.03(-1.59%) |
Feb 25, 2020 | 1.930 | 1.970 | 1.860 | 1.890 | 677,072 | -0.06(-3.08%) |
Feb 24, 2020 | 1.890 | 1.980 | 1.800 | 1.950 | 766,688 | +0.03(+1.56%) |
Feb 21, 2020 | 1.950 | 1.980 | 1.890 | 1.920 | 460,300 | -0.07(-3.52%) |
Feb 20, 2020 | 1.920 | 1.990 | 1.890 | 1.990 | 452,440 | +0.05(+2.84%) |
Feb 19, 2020 | 1.990 | 1.990 | 1.920 | 1.935 | 532,210 | -0.05(-2.76%) |
Feb 18, 2020 | 1.950 | 2.010 | 1.920 | 1.990 | 621,715 | +0.07(+3.65%) |
Feb 14, 2020 | 1.900 | 1.950 | 1.890 | 1.920 | 398,400 | +0.02(+1.05%) |
Feb 13, 2020 | 1.910 | 1.931 | 1.860 | 1.900 | 469,356 | -0.05(-2.56%) |
Feb 12, 2020 | 1.970 | 2.030 | 1.930 | 1.950 | 946,927 | -0.01(-0.51%) |
Feb 11, 2020 | 1.850 | 2.020 | 1.820 | 1.960 | 1,069,279 | +0.12(+6.52%) |
Feb 10, 2020 | 1.940 | 1.940 | 1.770 | 1.840 | 1,651,285 | -0.24(-11.54%) |
Feb 07, 2020 | 2.100 | 2.120 | 2.060 | 2.080 | 453,900 | -0.04(-1.89%) |
Feb 06, 2020 | 2.200 | 2.200 | 2.080 | 2.120 | 807,100 | -0.06(-2.75%) |
Feb 05, 2020 | 2.100 | 2.200 | 2.091 | 2.180 | 536,029 | +0.08(+3.81%) |
Feb 04, 2020 | 2.020 | 2.100 | 2.020 | 2.100 | 414,115 | +0.08(+3.96%) |
Feb 03, 2020 | 2.050 | 2.070 | 2.010 | 2.020 | 356,570 | -0.04(-1.94%) |
Jan 31, 2020 | 2.100 | 2.120 | 2.020 | 2.060 | 532,000 | -0.06(-2.83%) |
Jan 30, 2020 | 2.120 | 2.140 | 2.080 | 2.120 | 550,345 | -0.04(-1.85%) |
Jan 29, 2020 | 2.240 | 2.240 | 2.140 | 2.160 | 472,349 | -0.06(-2.70%) |
Jan 28, 2020 | 2.170 | 2.250 | 2.160 | 2.220 | 387,628 | +0.06(+2.78%) |
Jan 27, 2020 | 2.230 | 2.250 | 2.130 | 2.160 | 1,093,580 | -0.11(-4.85%) |
Jan 24, 2020 | 2.320 | 2.330 | 2.250 | 2.270 | 559,200 | -0.04(-1.73%) |
Jan 23, 2020 | 2.240 | 2.310 | 2.180 | 2.310 | 406,412 | +0.08(+3.59%) |
Jan 22, 2020 | 2.250 | 2.320 | 2.230 | 2.230 | 630,622 | -0.02(-0.89%) |
Jan 21, 2020 | 2.220 | 2.250 | 2.200 | 2.250 | 545,903 | +0.05(+2.27%) |
Jan 17, 2020 | 2.250 | 2.251 | 2.150 | 2.200 | 533,200 | -0.04(-1.79%) |
Jan 16, 2020 | 2.190 | 2.260 | 2.180 | 2.240 | 591,117 | +0.05(+2.28%) |
Jan 15, 2020 | 2.120 | 2.200 | 2.120 | 2.190 | 415,129 | +0.08(+3.79%) |
Jan 14, 2020 | 2.150 | 2.178 | 2.060 | 2.110 | 524,115 | -0.04(-1.86%) |
Jan 13, 2020 | 2.230 | 2.240 | 2.110 | 2.150 | 742,645 | -0.06(-2.71%) |
Jan 10, 2020 | 2.260 | 2.260 | 2.150 | 2.210 | 592,300 | -0.02(-0.90%) |
Jan 09, 2020 | 2.280 | 2.300 | 2.200 | 2.230 | 1,402,988 | -0.02(-0.89%) |
Jan 08, 2020 | 2.210 | 2.280 | 2.200 | 2.250 | 1,005,041 | +0.05(+2.27%) |
Jan 07, 2020 | 2.210 | 2.260 | 2.140 | 2.200 | 687,383 | -0.01(-0.45%) |
Jan 06, 2020 | 2.060 | 2.220 | 2.010 | 2.210 | 993,537 | +0.13(+6.25%) |
Jan 03, 2020 | 2.220 | 2.220 | 2.070 | 2.080 | 899,000 | -0.13(-5.88%) |
Jan 02, 2020 | 2.140 | 2.300 | 2.130 | 2.210 | 1,398,400 | +0.11(+5.24%) |
Dec 31, 2019 | 2.050 | 2.110 | 2.041 | 2.100 | 481,000 | +0.05(+2.44%) |
Dec 30, 2019 | 2.070 | 2.080 | 2.020 | 2.050 | 470,086 | -0.01(-0.49%) |
Dec 27, 2019 | 2.070 | 2.080 | 2.020 | 2.060 | 346,000 | +0.00(+0.00%) |
Dec 26, 2019 | 2.030 | 2.100 | 2.020 | 2.060 | 574,746 | +0.05(+2.49%) |
Dec 24, 2019 | 2.070 | 2.100 | 2.000 | 2.010 | 589,800 | -0.06(-2.90%) |
Dec 23, 2019 | 2.050 | 2.090 | 2.000 | 2.070 | 685,354 | +0.04(+1.97%) |
Dec 20, 2019 | 2.100 | 2.120 | 2.020 | 2.030 | 917,200 | -0.07(-3.33%) |
Dec 19, 2019 | 2.120 | 2.170 | 2.000 | 2.100 | 1,317,714 | +0.04(+1.94%) |
Dec 18, 2019 | 1.860 | 2.080 | 1.860 | 2.060 | 2,183,439 | +0.22(+11.96%) |
Dec 17, 2019 | 1.850 | 1.860 | 1.670 | 1.840 | 2,252,934 | -0.03(-1.60%) |
Dec 16, 2019 | 1.870 | 1.950 | 1.850 | 1.870 | 754,349 | +0.03(+1.63%) |
Dec 13, 2019 | 1.890 | 1.890 | 1.820 | 1.840 | 553,400 | -0.04(-2.13%) |
Dec 12, 2019 | 1.830 | 1.930 | 1.830 | 1.880 | 736,477 | +0.06(+3.30%) |
Dec 11, 2019 | 1.870 | 1.870 | 1.820 | 1.820 | 619,414 | -0.05(-2.67%) |
Dec 10, 2019 | 1.900 | 1.920 | 1.849 | 1.870 | 547,314 | -0.02(-1.06%) |
Dec 09, 2019 | 1.920 | 1.950 | 1.870 | 1.890 | 655,369 | -0.03(-1.56%) |
Dec 06, 2019 | 1.880 | 1.950 | 1.830 | 1.920 | 595,200 | +0.05(+2.67%) |
Dec 05, 2019 | 1.870 | 1.930 | 1.840 | 1.870 | 386,269 | -0.02(-1.06%) |
Dec 04, 2019 | 1.850 | 1.890 | 1.830 | 1.890 | 326,653 | +0.05(+2.72%) |
Dec 03, 2019 | 1.870 | 1.890 | 1.820 | 1.840 | 506,913 | -0.04(-2.13%) |