Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.410 | 1.410 | 1.350 | 1.400 | 81,400 | -0.02(-1.41%) |
Feb 27, 2020 | 1.440 | 1.480 | 1.310 | 1.420 | 170,295 | -0.05(-3.40%) |
Feb 26, 2020 | 1.590 | 1.620 | 1.450 | 1.470 | 98,887 | -0.10(-6.37%) |
Feb 25, 2020 | 1.610 | 1.641 | 1.540 | 1.570 | 144,654 | -0.04(-2.48%) |
Feb 24, 2020 | 1.750 | 1.760 | 1.580 | 1.610 | 147,335 | -0.14(-8.00%) |
Feb 21, 2020 | 1.820 | 1.870 | 1.750 | 1.750 | 60,700 | -0.07(-3.85%) |
Feb 20, 2020 | 1.870 | 1.870 | 1.780 | 1.820 | 94,562 | +0.05(+2.82%) |
Feb 19, 2020 | 1.890 | 1.890 | 1.770 | 1.770 | 84,369 | -0.13(-6.84%) |
Feb 18, 2020 | 1.820 | 1.860 | 1.750 | 1.900 | 75,029 | +0.08(+4.40%) |
Feb 14, 2020 | 1.820 | 1.850 | 1.810 | 1.820 | 78,000 | +0.01(+0.55%) |
Feb 13, 2020 | 1.870 | 1.900 | 1.750 | 1.810 | 146,143 | -0.06(-3.21%) |
Feb 12, 2020 | 1.930 | 1.932 | 1.870 | 1.870 | 63,567 | -0.05(-2.60%) |
Feb 11, 2020 | 2.050 | 2.050 | 1.880 | 1.920 | 68,543 | -0.07(-3.52%) |
Feb 10, 2020 | 1.880 | 2.020 | 1.880 | 1.990 | 160,141 | +0.13(+6.99%) |
Feb 07, 2020 | 2.160 | 2.290 | 1.820 | 1.860 | 552,100 | -0.29(-13.49%) |
Feb 06, 2020 | 2.160 | 2.200 | 2.100 | 2.150 | 61,463 | -0.03(-1.38%) |
Feb 05, 2020 | 2.180 | 2.277 | 2.112 | 2.180 | 112,148 | +0.03(+1.40%) |
Feb 04, 2020 | 2.050 | 2.220 | 2.050 | 2.150 | 110,950 | +0.16(+8.04%) |
Feb 03, 2020 | 2.000 | 2.060 | 1.980 | 1.990 | 43,059 | +0.03(+1.53%) |
Jan 31, 2020 | 1.960 | 2.000 | 1.930 | 1.960 | 44,900 | +0.02(+1.03%) |
Jan 30, 2020 | 2.030 | 2.060 | 1.920 | 1.940 | 59,638 | -0.07(-3.48%) |
Jan 29, 2020 | 2.110 | 2.120 | 1.990 | 2.010 | 76,618 | -0.06(-2.90%) |
Jan 28, 2020 | 2.060 | 2.120 | 1.990 | 2.070 | 109,994 | -0.02(-0.96%) |
Jan 27, 2020 | 1.850 | 2.300 | 1.820 | 2.090 | 547,903 | +0.24(+12.97%) |
Jan 24, 2020 | 1.930 | 1.980 | 1.810 | 1.850 | 80,500 | -0.03(-1.60%) |
Jan 23, 2020 | 2.010 | 2.010 | 1.870 | 1.880 | 48,659 | -0.15(-7.39%) |
Jan 22, 2020 | 2.040 | 2.090 | 1.970 | 2.030 | 42,794 | -0.03(-1.46%) |
Jan 21, 2020 | 2.110 | 2.138 | 2.010 | 2.060 | 43,005 | -0.03(-1.44%) |
Jan 17, 2020 | 2.080 | 2.100 | 2.020 | 2.090 | 57,500 | +0.01(+0.48%) |
Jan 16, 2020 | 2.000 | 2.100 | 1.950 | 2.080 | 87,906 | +0.08(+4.00%) |
Jan 15, 2020 | 2.020 | 2.030 | 1.940 | 2.000 | 72,601 | +0.04(+2.04%) |
Jan 14, 2020 | 2.000 | 2.090 | 1.950 | 1.960 | 200,219 | +0.07(+3.70%) |
Jan 13, 2020 | 2.000 | 2.000 | 1.880 | 1.890 | 53,782 | -0.09(-4.55%) |
Jan 10, 2020 | 1.940 | 2.030 | 1.930 | 1.980 | 87,300 | +0.06(+3.13%) |
Jan 09, 2020 | 1.860 | 1.920 | 1.850 | 1.920 | 51,424 | +0.05(+2.67%) |
Jan 08, 2020 | 1.860 | 1.890 | 1.850 | 1.870 | 31,409 | -0.02(-1.06%) |
Jan 07, 2020 | 1.870 | 1.890 | 1.850 | 1.890 | 36,639 | +0.02(+1.07%) |
Jan 06, 2020 | 1.860 | 1.910 | 1.850 | 1.870 | 20,230 | +0.02(+1.08%) |
Jan 03, 2020 | 1.850 | 1.890 | 1.840 | 1.850 | 20,800 | -0.03(-1.60%) |
Jan 02, 2020 | 1.870 | 1.950 | 1.840 | 1.880 | 53,768 | +0.07(+3.87%) |
Dec 31, 2019 | 1.760 | 1.930 | 1.760 | 1.810 | 105,300 | +0.02(+1.12%) |
Dec 30, 2019 | 1.850 | 1.990 | 1.770 | 1.790 | 166,725 | -0.04(-2.19%) |
Dec 27, 2019 | 1.760 | 1.830 | 1.760 | 1.830 | 49,500 | +0.04(+2.23%) |
Dec 26, 2019 | 1.800 | 1.820 | 1.780 | 1.790 | 64,635 | +0.00(+0.00%) |
Dec 24, 2019 | 1.710 | 1.820 | 1.710 | 1.790 | 54,700 | +0.05(+2.87%) |
Dec 23, 2019 | 1.760 | 1.820 | 1.700 | 1.740 | 153,197 | +0.00(+0.00%) |
Dec 20, 2019 | 1.820 | 2.000 | 1.730 | 1.740 | 233,400 | -0.11(-5.95%) |
Dec 19, 2019 | 1.890 | 1.900 | 1.820 | 1.850 | 52,665 | -0.02(-1.07%) |
Dec 18, 2019 | 1.820 | 1.950 | 1.820 | 1.870 | 101,705 | +0.02(+0.81%) |
Dec 17, 2019 | 1.860 | 1.940 | 1.800 | 1.855 | 128,108 | -0.01(-0.27%) |
Dec 16, 2019 | 2.000 | 2.047 | 1.850 | 1.860 | 149,598 | -0.16(-7.92%) |
Dec 13, 2019 | 2.320 | 2.430 | 1.950 | 2.020 | 338,700 | -0.39(-16.18%) |
Dec 12, 2019 | 2.500 | 2.500 | 2.360 | 2.410 | 155,999 | -0.02(-0.82%) |
Dec 11, 2019 | 2.500 | 2.500 | 2.330 | 2.430 | 148,700 | -0.03(-1.22%) |
Dec 10, 2019 | 2.500 | 2.500 | 2.320 | 2.460 | 148,652 | +0.09(+3.80%) |
Dec 09, 2019 | 2.320 | 2.430 | 2.300 | 2.370 | 264,795 | +0.13(+5.80%) |
Dec 06, 2019 | 2.220 | 2.270 | 2.220 | 2.240 | 104,900 | +0.03(+1.36%) |
Dec 05, 2019 | 2.150 | 2.250 | 2.150 | 2.210 | 67,815 | +0.07(+3.27%) |
Dec 04, 2019 | 2.190 | 2.200 | 2.110 | 2.140 | 58,435 | -0.01(-0.47%) |
Dec 03, 2019 | 2.140 | 2.150 | 2.030 | 2.150 | 34,730 | +0.01(+0.47%) |