Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.900 | 2.000 | 1.807 | 1.870 | 492,800 | -0.20(-9.66%) |
Feb 27, 2020 | 2.190 | 2.250 | 1.910 | 2.070 | 696,045 | -0.17(-7.59%) |
Feb 26, 2020 | 2.240 | 2.320 | 2.130 | 2.240 | 302,212 | -0.07(-3.03%) |
Feb 25, 2020 | 2.550 | 2.557 | 2.230 | 2.310 | 377,022 | -0.05(-2.12%) |
Feb 24, 2020 | 2.830 | 2.850 | 2.220 | 2.360 | 990,638 | -0.39(-14.18%) |
Feb 21, 2020 | 2.530 | 2.800 | 2.500 | 2.750 | 740,600 | +0.33(+13.64%) |
Feb 20, 2020 | 2.510 | 2.660 | 2.310 | 2.420 | 597,909 | -0.06(-2.42%) |
Feb 19, 2020 | 2.300 | 2.500 | 2.230 | 2.480 | 710,585 | +0.32(+14.81%) |
Feb 18, 2020 | 2.100 | 2.200 | 2.060 | 2.160 | 339,882 | +0.12(+5.88%) |
Feb 14, 2020 | 2.170 | 2.200 | 2.010 | 2.040 | 211,800 | -0.14(-6.42%) |
Feb 13, 2020 | 2.160 | 2.250 | 2.100 | 2.180 | 177,444 | +0.03(+1.40%) |
Feb 12, 2020 | 2.070 | 2.200 | 2.050 | 2.150 | 188,162 | +0.07(+3.37%) |
Feb 11, 2020 | 2.180 | 2.230 | 2.080 | 2.080 | 175,822 | -0.14(-6.31%) |
Feb 10, 2020 | 2.240 | 2.260 | 2.170 | 2.220 | 186,426 | -0.04(-1.77%) |
Feb 07, 2020 | 2.300 | 2.340 | 2.200 | 2.260 | 138,900 | -0.02(-0.88%) |
Feb 06, 2020 | 2.440 | 2.480 | 2.170 | 2.280 | 485,997 | -0.20(-8.06%) |
Feb 05, 2020 | 2.350 | 2.520 | 2.350 | 2.480 | 369,913 | +0.14(+5.98%) |
Feb 04, 2020 | 2.300 | 2.360 | 2.210 | 2.340 | 230,265 | +0.04(+1.74%) |
Feb 03, 2020 | 2.170 | 2.320 | 2.150 | 2.300 | 213,289 | +0.12(+5.50%) |
Jan 31, 2020 | 2.150 | 2.200 | 2.070 | 2.180 | 267,100 | -0.03(-1.36%) |
Jan 30, 2020 | 2.120 | 2.240 | 2.050 | 2.210 | 344,374 | +0.07(+3.27%) |
Jan 29, 2020 | 2.210 | 2.290 | 2.080 | 2.140 | 325,434 | +0.01(+0.47%) |
Jan 28, 2020 | 1.860 | 2.340 | 1.860 | 2.130 | 729,145 | +0.28(+15.14%) |
Jan 27, 2020 | 2.030 | 2.090 | 1.800 | 1.850 | 915,032 | -0.36(-16.29%) |
Jan 24, 2020 | 2.520 | 2.530 | 2.150 | 2.210 | 370,700 | -0.19(-7.92%) |
Jan 23, 2020 | 2.680 | 2.680 | 2.380 | 2.400 | 515,673 | -0.28(-10.45%) |
Jan 22, 2020 | 2.500 | 2.700 | 2.310 | 2.680 | 643,192 | +0.11(+4.28%) |
Jan 21, 2020 | 2.800 | 2.980 | 2.360 | 2.570 | 1,333,591 | -0.08(-3.02%) |
Jan 17, 2020 | 1.950 | 2.869 | 1.950 | 2.650 | 2,647,200 | +0.70(+35.90%) |
Jan 16, 2020 | 1.990 | 1.990 | 1.880 | 1.950 | 327,460 | +0.02(+1.04%) |
Jan 15, 2020 | 1.790 | 1.930 | 1.770 | 1.930 | 518,018 | +0.15(+8.43%) |
Jan 14, 2020 | 1.790 | 1.790 | 1.750 | 1.780 | 87,301 | -0.01(-0.56%) |
Jan 13, 2020 | 1.830 | 1.830 | 1.770 | 1.790 | 159,278 | +0.01(+0.56%) |
Jan 10, 2020 | 1.740 | 1.800 | 1.701 | 1.780 | 163,000 | +0.08(+4.71%) |
Jan 09, 2020 | 1.710 | 1.740 | 1.670 | 1.700 | 108,414 | +0.00(+0.00%) |
Jan 08, 2020 | 1.770 | 1.772 | 1.700 | 1.700 | 120,192 | -0.09(-5.03%) |
Jan 07, 2020 | 1.750 | 1.800 | 1.710 | 1.790 | 176,621 | +0.04(+2.29%) |
Jan 06, 2020 | 1.780 | 1.810 | 1.740 | 1.750 | 133,996 | +0.00(+0.00%) |
Jan 03, 2020 | 1.780 | 1.820 | 1.730 | 1.750 | 124,100 | -0.03(-1.69%) |
Jan 02, 2020 | 1.750 | 1.850 | 1.750 | 1.780 | 280,088 | +0.09(+5.33%) |
Dec 31, 2019 | 1.680 | 1.750 | 1.640 | 1.690 | 287,700 | +0.04(+2.74%) |
Dec 30, 2019 | 1.540 | 1.650 | 1.540 | 1.645 | 148,937 | +0.10(+6.82%) |
Dec 27, 2019 | 1.530 | 1.540 | 1.520 | 1.540 | 49,800 | +0.01(+0.65%) |
Dec 26, 2019 | 1.500 | 1.560 | 1.447 | 1.530 | 213,038 | +0.08(+5.52%) |
Dec 24, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 39,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.340 | 1.450 | 1.320 | 1.450 | 187,370 | +0.13(+9.85%) |
Dec 20, 2019 | 1.380 | 1.390 | 1.310 | 1.320 | 128,100 | -0.09(-6.38%) |
Dec 19, 2019 | 1.390 | 1.410 | 1.390 | 1.410 | 20,074 | -0.01(-0.70%) |
Dec 18, 2019 | 1.380 | 1.420 | 1.380 | 1.420 | 32,556 | +0.04(+2.90%) |
Dec 17, 2019 | 1.360 | 1.400 | 1.350 | 1.380 | 63,845 | +0.02(+1.47%) |
Dec 16, 2019 | 1.440 | 1.440 | 1.350 | 1.360 | 127,730 | -0.08(-5.56%) |
Dec 13, 2019 | 1.350 | 1.440 | 1.350 | 1.440 | 68,900 | +0.09(+6.67%) |
Dec 12, 2019 | 1.410 | 1.440 | 1.350 | 1.350 | 138,260 | -0.08(-5.59%) |
Dec 11, 2019 | 1.430 | 1.430 | 1.410 | 1.430 | 67,527 | -0.01(-0.69%) |
Dec 10, 2019 | 1.350 | 1.440 | 1.350 | 1.440 | 119,065 | +0.08(+5.71%) |
Dec 09, 2019 | 1.370 | 1.380 | 1.360 | 1.362 | 14,072 | +0.00(+0.16%) |
Dec 06, 2019 | 1.380 | 1.390 | 1.360 | 1.360 | 27,600 | -0.03(-2.16%) |
Dec 05, 2019 | 1.400 | 1.400 | 1.370 | 1.390 | 65,762 | +0.01(+0.72%) |
Dec 04, 2019 | 1.340 | 1.400 | 1.300 | 1.380 | 60,115 | +0.03(+2.22%) |
Dec 03, 2019 | 1.340 | 1.380 | 1.340 | 1.350 | 61,406 | +0.01(+0.75%) |