Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.735 | 1.835 | 1.735 | 1.817 | 277,232 | +0.05(+2.56%) |
Feb 27, 2020 | 1.817 | 1.853 | 1.744 | 1.771 | 495,792 | -0.06(-3.47%) |
Feb 26, 2020 | 1.862 | 1.907 | 1.826 | 1.835 | 137,044 | -0.04(-1.94%) |
Feb 25, 2020 | 1.871 | 1.926 | 1.862 | 1.871 | 215,894 | +0.00(+0.00%) |
Feb 24, 2020 | 1.844 | 1.898 | 1.835 | 1.871 | 235,224 | -0.05(-2.37%) |
Feb 21, 2020 | 2.025 | 2.025 | 1.907 | 1.916 | 139,937 | -0.11(-5.38%) |
Feb 20, 2020 | 1.971 | 2.035 | 1.971 | 2.025 | 129,391 | +0.06(+3.24%) |
Feb 19, 2020 | 1.998 | 2.007 | 1.907 | 1.962 | 294,967 | +0.08(+4.35%) |
Feb 18, 2020 | 1.862 | 1.926 | 1.862 | 1.880 | 195,869 | +0.00(+0.00%) |
Feb 14, 2020 | 1.916 | 1.935 | 1.880 | 1.880 | 135,092 | -0.04(-1.90%) |
Feb 13, 2020 | 1.935 | 1.944 | 1.916 | 1.916 | 65,925 | -0.02(-0.94%) |
Feb 12, 2020 | 1.953 | 1.980 | 1.916 | 1.935 | 98,404 | +0.02(+0.95%) |
Feb 11, 2020 | 1.907 | 1.971 | 1.907 | 1.916 | 75,903 | +0.01(+0.48%) |
Feb 10, 2020 | 1.998 | 1.998 | 1.871 | 1.907 | 251,542 | -0.10(-4.98%) |
Feb 07, 2020 | 1.989 | 2.007 | 1.948 | 2.007 | 199,831 | +0.01(+0.45%) |
Feb 06, 2020 | 2.053 | 2.062 | 1.989 | 1.998 | 221,696 | -0.05(-2.22%) |
Feb 05, 2020 | 2.007 | 2.044 | 2.007 | 2.044 | 92,709 | +0.04(+1.81%) |
Feb 04, 2020 | 2.016 | 2.062 | 1.989 | 2.007 | 173,234 | +0.02(+0.91%) |
Feb 03, 2020 | 1.926 | 2.035 | 1.916 | 1.989 | 276,526 | -0.05(-2.23%) |
Jan 31, 2020 | 1.989 | 2.053 | 1.989 | 2.035 | 138,836 | +0.01(+0.45%) |
Jan 30, 2020 | 1.998 | 2.035 | 1.962 | 2.025 | 217,985 | -0.01(-0.45%) |
Jan 29, 2020 | 2.080 | 2.120 | 2.016 | 2.035 | 134,448 | -0.03(-1.32%) |
Jan 28, 2020 | 2.016 | 2.080 | 1.953 | 2.062 | 208,220 | +0.11(+5.58%) |
Jan 27, 2020 | 2.044 | 2.080 | 1.953 | 1.953 | 269,626 | -0.19(-8.90%) |
Jan 24, 2020 | 2.116 | 2.162 | 2.080 | 2.143 | 94,576 | +0.03(+1.29%) |
Jan 23, 2020 | 2.080 | 2.143 | 2.053 | 2.116 | 199,475 | -0.01(-0.43%) |
Jan 22, 2020 | 2.198 | 2.198 | 2.053 | 2.125 | 357,825 | -0.03(-1.27%) |
Jan 21, 2020 | 2.216 | 2.262 | 2.134 | 2.153 | 345,452 | -0.12(-5.20%) |
Jan 17, 2020 | 2.289 | 2.289 | 2.271 | 2.271 | 155,351 | -0.03(-1.19%) |
Jan 16, 2020 | 2.289 | 2.307 | 2.271 | 2.298 | 107,104 | +0.01(+0.40%) |
Jan 15, 2020 | 2.280 | 2.298 | 2.262 | 2.289 | 158,856 | +0.00(+0.00%) |
Jan 14, 2020 | 2.252 | 2.298 | 2.252 | 2.289 | 158,956 | +0.01(+0.40%) |
Jan 13, 2020 | 2.252 | 2.307 | 2.252 | 2.280 | 250,928 | -0.02(-0.79%) |
Jan 10, 2020 | 2.307 | 2.361 | 2.207 | 2.298 | 432,583 | -0.01(-0.39%) |
Jan 09, 2020 | 2.189 | 2.316 | 2.162 | 2.307 | 533,836 | +0.20(+9.48%) |
Jan 08, 2020 | 2.180 | 2.180 | 2.098 | 2.107 | 178,650 | -0.07(-3.33%) |
Jan 07, 2020 | 2.107 | 2.207 | 2.107 | 2.180 | 288,073 | +0.08(+3.90%) |
Jan 06, 2020 | 2.089 | 2.116 | 2.062 | 2.098 | 215,104 | +0.03(+1.32%) |
Jan 03, 2020 | 2.044 | 2.098 | 2.030 | 2.071 | 237,596 | +0.05(+2.24%) |
Jan 02, 2020 | 2.025 | 2.071 | 1.980 | 2.025 | 98,790 | +0.01(+0.45%) |
Dec 31, 2019 | 2.107 | 2.153 | 1.994 | 2.016 | 239,137 | -0.06(-3.06%) |
Dec 30, 2019 | 1.953 | 2.098 | 1.953 | 2.080 | 312,583 | +0.12(+6.02%) |
Dec 27, 2019 | 1.953 | 2.007 | 1.907 | 1.962 | 446,456 | -0.01(-0.46%) |
Dec 26, 2019 | 1.835 | 1.971 | 1.835 | 1.971 | 361,550 | +0.11(+5.85%) |
Dec 24, 2019 | 1.817 | 1.862 | 1.817 | 1.862 | 167,462 | +0.03(+1.49%) |
Dec 23, 2019 | 1.817 | 1.862 | 1.817 | 1.835 | 256,353 | +0.00(+0.00%) |
Dec 20, 2019 | 1.826 | 1.835 | 1.767 | 1.835 | 475,522 | +0.01(+0.50%) |
Dec 19, 2019 | 1.798 | 1.835 | 1.798 | 1.826 | 131,993 | +0.01(+0.50%) |
Dec 18, 2019 | 1.826 | 1.855 | 1.798 | 1.817 | 171,007 | -0.01(-0.50%) |
Dec 17, 2019 | 1.817 | 1.844 | 1.817 | 1.826 | 170,143 | -0.01(-0.49%) |
Dec 16, 2019 | 1.817 | 1.844 | 1.807 | 1.835 | 187,369 | +0.02(+1.00%) |
Dec 13, 2019 | 1.835 | 1.844 | 1.798 | 1.817 | 100,411 | +0.00(+0.00%) |
Dec 12, 2019 | 1.789 | 1.835 | 1.789 | 1.817 | 81,967 | +0.02(+1.01%) |
Dec 11, 2019 | 1.817 | 1.846 | 1.780 | 1.798 | 231,076 | -0.05(-2.46%) |
Dec 10, 2019 | 1.817 | 1.844 | 1.817 | 1.844 | 50,714 | +0.02(+1.00%) |
Dec 09, 2019 | 1.835 | 1.858 | 1.817 | 1.826 | 94,529 | -0.01(-0.49%) |
Dec 06, 2019 | 1.862 | 1.898 | 1.826 | 1.835 | 219,649 | -0.02(-0.98%) |
Dec 05, 2019 | 1.817 | 1.898 | 1.817 | 1.853 | 285,387 | +0.06(+3.55%) |
Dec 04, 2019 | 1.689 | 1.848 | 1.679 | 1.789 | 387,979 | +0.09(+5.35%) |
Dec 03, 2019 | 1.608 | 1.698 | 1.599 | 1.698 | 415,584 | +0.12(+7.47%) |