Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.540 | 1.640 | 1.510 | 1.610 | 55,178 | -0.09(-5.29%) |
Feb 27, 2020 | 1.780 | 1.800 | 1.550 | 1.700 | 11,797 | -0.07(-3.95%) |
Feb 26, 2020 | 1.810 | 1.830 | 1.650 | 1.770 | 31,644 | -0.02(-1.12%) |
Feb 25, 2020 | 1.850 | 1.850 | 1.760 | 1.790 | 18,900 | -0.06(-3.24%) |
Feb 24, 2020 | 1.880 | 1.890 | 1.810 | 1.850 | 204,700 | -0.04(-2.12%) |
Feb 21, 2020 | 1.840 | 1.900 | 1.840 | 1.890 | 10,000 | +0.05(+2.72%) |
Feb 20, 2020 | 1.840 | 1.870 | 1.820 | 1.840 | 15,410 | +0.01(+0.55%) |
Feb 19, 2020 | 1.890 | 1.890 | 1.800 | 1.830 | 4,000 | -0.05(-2.66%) |
Feb 18, 2020 | 1.770 | 1.890 | 1.770 | 1.880 | 21,950 | +0.14(+8.05%) |
Feb 14, 2020 | 1.740 | 1.740 | 1.740 | 0 | -0.17(-8.90%) | |
Feb 13, 2020 | 1.960 | 2.010 | 1.910 | 1.910 | 24,200 | -0.14(-6.83%) |
Feb 12, 2020 | 2.070 | 2.070 | 2.020 | 2.050 | 10,400 | -0.02(-0.97%) |
Feb 11, 2020 | 2.010 | 2.070 | 2.010 | 2.070 | 4,932 | +0.07(+3.50%) |
Feb 10, 2020 | 2.050 | 2.050 | 2.000 | 2.000 | 9,588 | -0.08(-3.85%) |
Feb 07, 2020 | 2.010 | 2.090 | 2.010 | 2.080 | 13,269 | +0.07(+3.48%) |
Feb 06, 2020 | 1.910 | 2.030 | 1.880 | 2.010 | 24,700 | +0.10(+5.24%) |
Feb 05, 2020 | 1.920 | 1.970 | 1.790 | 1.910 | 48,260 | +0.00(+0.00%) |
Feb 04, 2020 | 1.980 | 2.050 | 1.910 | 1.910 | 29,800 | -0.05(-2.55%) |
Feb 03, 2020 | 1.930 | 1.960 | 1.930 | 1.960 | 500 | +0.03(+1.55%) |
Jan 31, 2020 | 2.000 | 2.010 | 1.920 | 1.930 | 9,484 | -0.09(-4.46%) |
Jan 30, 2020 | 2.100 | 2.170 | 2.000 | 2.020 | 30,538 | -0.05(-2.42%) |
Jan 29, 2020 | 1.960 | 2.070 | 1.960 | 2.070 | 5,433 | +0.07(+3.50%) |
Jan 28, 2020 | 1.990 | 2.040 | 1.970 | 2.000 | 29,044 | -0.06(-2.91%) |
Jan 27, 2020 | 2.040 | 2.070 | 2.040 | 2.060 | 13,249 | -0.03(-1.44%) |
Jan 24, 2020 | 2.070 | 2.090 | 2.060 | 2.090 | 1,918 | -0.01(-0.48%) |
Jan 23, 2020 | 2.120 | 2.140 | 2.080 | 2.100 | 13,900 | -0.03(-1.41%) |
Jan 22, 2020 | 2.110 | 2.160 | 2.060 | 2.130 | 37,680 | -0.03(-1.39%) |
Jan 21, 2020 | 2.190 | 2.190 | 2.140 | 2.160 | 12,722 | -0.03(-1.37%) |
Jan 20, 2020 | 2.170 | 2.240 | 2.120 | 2.190 | 27,250 | +0.02(+0.92%) |
Jan 17, 2020 | 2.190 | 2.250 | 2.130 | 2.170 | 49,418 | -0.06(-2.69%) |
Jan 16, 2020 | 2.200 | 2.260 | 2.130 | 2.230 | 42,940 | +0.10(+4.69%) |
Jan 15, 2020 | 2.200 | 2.230 | 2.110 | 2.130 | 27,116 | -0.07(-3.18%) |
Jan 14, 2020 | 2.200 | 2.220 | 2.160 | 2.200 | 11,784 | -0.02(-0.90%) |
Jan 13, 2020 | 2.080 | 2.250 | 2.080 | 2.220 | 45,080 | +0.12(+5.71%) |
Jan 10, 2020 | 2.100 | 2.100 | 2.040 | 2.100 | 10,599 | -0.02(-0.94%) |
Jan 09, 2020 | 2.200 | 2.200 | 2.090 | 2.120 | 20,769 | -0.04(-1.85%) |
Jan 08, 2020 | 2.140 | 2.180 | 2.120 | 2.160 | 11,214 | +0.01(+0.47%) |
Jan 07, 2020 | 2.110 | 2.170 | 2.110 | 2.150 | 10,960 | -0.03(-1.38%) |
Jan 06, 2020 | 2.300 | 2.300 | 2.060 | 2.180 | 66,115 | -0.10(-4.39%) |
Jan 03, 2020 | 2.200 | 2.300 | 2.200 | 2.280 | 32,350 | +0.00(+0.00%) |
Jan 02, 2020 | 2.080 | 2.280 | 2.080 | 2.280 | 78,145 | +0.22(+10.68%) |
Dec 31, 2019 | 2.060 | 2.060 | 2.060 | 0 | -0.01(-0.48%) | |
Dec 30, 2019 | 1.980 | 2.100 | 1.980 | 2.070 | 83,876 | +0.07(+3.50%) |
Dec 27, 2019 | 1.930 | 2.020 | 1.900 | 2.000 | 63,645 | +0.07(+3.63%) |
Dec 24, 2019 | 1.930 | 1.930 | 1.930 | 0 | -0.07(-3.50%) | |
Dec 23, 2019 | 1.950 | 2.050 | 1.850 | 2.000 | 96,150 | +0.18(+9.89%) |
Dec 20, 2019 | 1.800 | 1.840 | 1.770 | 1.820 | 18,800 | +0.02(+1.11%) |
Dec 19, 2019 | 1.810 | 1.830 | 1.730 | 1.800 | 20,974 | -0.01(-0.55%) |
Dec 18, 2019 | 1.800 | 1.860 | 1.790 | 1.810 | 21,075 | -0.05(-2.69%) |
Dec 17, 2019 | 1.990 | 1.990 | 1.750 | 1.860 | 61,872 | -0.01(-0.53%) |
Dec 16, 2019 | 2.050 | 2.050 | 1.790 | 1.870 | 86,254 | +0.00(+0.00%) |
Dec 13, 2019 | 1.540 | 1.870 | 1.540 | 1.870 | 69,171 | +0.28(+17.61%) |
Dec 12, 2019 | 1.620 | 1.620 | 1.540 | 1.590 | 57,904 | -0.06(-3.64%) |
Dec 11, 2019 | 1.590 | 1.700 | 1.550 | 1.650 | 66,975 | +0.10(+6.45%) |
Dec 10, 2019 | 1.460 | 1.620 | 1.460 | 1.550 | 42,100 | +0.10(+6.90%) |
Dec 09, 2019 | 1.450 | 1.490 | 1.440 | 1.450 | 60,490 | -0.07(-4.61%) |
Dec 06, 2019 | 1.430 | 1.540 | 1.430 | 1.520 | 15,600 | +0.08(+5.56%) |
Dec 05, 2019 | 1.440 | 1.600 | 1.410 | 1.440 | 90,336 | +0.01(+0.70%) |
Dec 04, 2019 | 1.560 | 1.560 | 1.330 | 1.430 | 185,625 | -0.16(-10.06%) |
Dec 03, 2019 | 1.640 | 1.640 | 1.570 | 1.590 | 48,119 | -0.05(-3.05%) |