Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.260 | 1.750 | 1.190 | 1.560 | 678,400 | +0.31(+24.80%) |
Feb 27, 2020 | 1.140 | 1.290 | 1.050 | 1.250 | 554,632 | +0.07(+5.93%) |
Feb 26, 2020 | 1.260 | 1.310 | 1.170 | 1.180 | 338,529 | -0.08(-6.35%) |
Feb 25, 2020 | 1.370 | 1.420 | 1.250 | 1.260 | 380,287 | -0.13(-9.35%) |
Feb 24, 2020 | 1.480 | 1.490 | 1.340 | 1.390 | 293,869 | -0.11(-7.33%) |
Feb 21, 2020 | 1.550 | 1.550 | 1.500 | 1.500 | 197,200 | -0.04(-2.60%) |
Feb 20, 2020 | 1.650 | 1.650 | 1.520 | 1.540 | 263,740 | -0.05(-3.14%) |
Feb 19, 2020 | 1.560 | 1.650 | 1.530 | 1.590 | 280,296 | +0.06(+3.92%) |
Feb 18, 2020 | 1.710 | 1.710 | 1.530 | 1.530 | 360,730 | -0.15(-8.93%) |
Feb 14, 2020 | 1.720 | 1.770 | 1.640 | 1.680 | 415,800 | -0.04(-2.33%) |
Feb 13, 2020 | 1.810 | 1.810 | 1.630 | 1.720 | 237,551 | -0.09(-4.97%) |
Feb 12, 2020 | 1.680 | 1.840 | 1.660 | 1.810 | 472,775 | +0.16(+9.70%) |
Feb 11, 2020 | 1.600 | 1.750 | 1.570 | 1.650 | 423,936 | +0.10(+6.45%) |
Feb 10, 2020 | 1.670 | 1.680 | 1.500 | 1.550 | 616,783 | -0.09(-5.49%) |
Feb 07, 2020 | 1.760 | 1.780 | 1.601 | 1.640 | 337,500 | -0.09(-5.20%) |
Feb 06, 2020 | 1.900 | 1.900 | 1.720 | 1.730 | 355,335 | -0.17(-8.95%) |
Feb 05, 2020 | 1.700 | 2.100 | 1.690 | 1.900 | 789,232 | +0.28(+17.28%) |
Feb 04, 2020 | 1.790 | 1.790 | 1.480 | 1.620 | 621,433 | -0.10(-5.81%) |
Feb 03, 2020 | 1.840 | 1.840 | 1.700 | 1.720 | 316,748 | -0.12(-6.52%) |
Jan 31, 2020 | 1.880 | 1.930 | 1.750 | 1.840 | 468,400 | -0.04(-2.13%) |
Jan 30, 2020 | 1.870 | 1.900 | 1.730 | 1.880 | 219,114 | +0.05(+2.73%) |
Jan 29, 2020 | 1.800 | 1.930 | 1.760 | 1.830 | 538,133 | +0.05(+2.81%) |
Jan 28, 2020 | 1.700 | 1.880 | 1.630 | 1.780 | 795,243 | +0.07(+4.09%) |
Jan 27, 2020 | 1.820 | 1.820 | 1.710 | 1.710 | 388,544 | -0.18(-9.52%) |
Jan 24, 2020 | 2.110 | 2.200 | 1.850 | 1.890 | 640,900 | -0.24(-11.27%) |
Jan 23, 2020 | 2.350 | 2.350 | 2.090 | 2.130 | 583,557 | -0.18(-7.79%) |
Jan 22, 2020 | 2.530 | 2.540 | 2.280 | 2.310 | 642,503 | -0.24(-9.41%) |
Jan 21, 2020 | 2.600 | 2.600 | 2.450 | 2.550 | 1,137,207 | -0.05(-1.92%) |
Jan 17, 2020 | 2.960 | 2.960 | 2.590 | 2.600 | 813,500 | -0.29(-10.03%) |
Jan 16, 2020 | 3.200 | 3.330 | 2.860 | 2.890 | 643,414 | -0.14(-4.62%) |
Jan 15, 2020 | 3.990 | 4.020 | 2.850 | 3.030 | 877,764 | -0.96(-24.06%) |
Jan 14, 2020 | 4.100 | 4.220 | 3.930 | 3.990 | 267,433 | -0.11(-2.68%) |
Jan 13, 2020 | 4.500 | 4.560 | 4.030 | 4.100 | 351,483 | -0.37(-8.28%) |
Jan 10, 2020 | 4.730 | 4.780 | 4.230 | 4.470 | 334,500 | -0.10(-2.19%) |
Jan 09, 2020 | 5.320 | 5.390 | 4.440 | 4.570 | 467,520 | -0.59(-11.43%) |
Jan 08, 2020 | 5.790 | 5.890 | 5.100 | 5.160 | 637,292 | -0.58(-10.10%) |
Jan 07, 2020 | 6.580 | 6.650 | 4.820 | 5.740 | 1,648,459 | -0.59(-9.32%) |
Jan 06, 2020 | 5.280 | 6.490 | 5.250 | 6.330 | 2,686,250 | +1.58(+33.26%) |
Jan 03, 2020 | 4.250 | 5.250 | 4.208 | 4.750 | 810,300 | +0.67(+16.42%) |
Jan 02, 2020 | 4.240 | 4.350 | 3.880 | 4.080 | 126,071 | +0.00(+0.00%) |
Dec 31, 2019 | 3.960 | 4.090 | 3.700 | 4.080 | 86,300 | +0.17(+4.35%) |
Dec 30, 2019 | 3.660 | 3.960 | 3.660 | 3.910 | 177,424 | +0.33(+9.22%) |
Dec 27, 2019 | 4.030 | 4.030 | 3.500 | 3.580 | 117,000 | -0.30(-7.73%) |
Dec 26, 2019 | 4.080 | 4.110 | 3.730 | 3.880 | 151,022 | -0.10(-2.51%) |
Dec 24, 2019 | 3.540 | 4.060 | 3.500 | 3.980 | 122,600 | +0.52(+15.03%) |
Dec 23, 2019 | 3.300 | 3.490 | 3.300 | 3.460 | 56,732 | +0.18(+5.49%) |
Dec 20, 2019 | 3.670 | 3.688 | 3.210 | 3.280 | 207,000 | -0.37(-10.14%) |
Dec 19, 2019 | 3.500 | 3.702 | 3.500 | 3.650 | 63,175 | +0.17(+4.89%) |
Dec 18, 2019 | 3.170 | 3.630 | 3.170 | 3.480 | 274,176 | +0.27(+8.41%) |
Dec 17, 2019 | 3.310 | 3.400 | 3.080 | 3.210 | 143,842 | -0.11(-3.31%) |
Dec 16, 2019 | 3.230 | 3.380 | 3.221 | 3.320 | 98,635 | +0.12(+3.75%) |
Dec 13, 2019 | 3.030 | 3.260 | 2.990 | 3.200 | 152,100 | +0.21(+7.02%) |
Dec 12, 2019 | 2.890 | 3.090 | 2.870 | 2.990 | 490,710 | +0.09(+3.10%) |
Dec 11, 2019 | 3.000 | 3.085 | 2.870 | 2.900 | 20,406 | -0.10(-3.33%) |
Dec 10, 2019 | 3.120 | 3.170 | 2.935 | 3.000 | 63,964 | -0.10(-3.23%) |
Dec 09, 2019 | 3.140 | 3.150 | 3.070 | 3.100 | 46,235 | -0.06(-1.90%) |
Dec 06, 2019 | 3.120 | 3.215 | 3.082 | 3.160 | 183,200 | +0.09(+2.93%) |
Dec 05, 2019 | 3.150 | 3.190 | 3.040 | 3.070 | 57,977 | +0.02(+0.66%) |
Dec 04, 2019 | 2.680 | 3.105 | 2.620 | 3.050 | 227,665 | +0.44(+16.86%) |
Dec 03, 2019 | 2.780 | 2.800 | 2.600 | 2.610 | 84,888 | -0.14(-5.09%) |