Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.530 | 1.540 | 1.373 | 1.510 | 21,700 | -0.06(-3.82%) |
Feb 27, 2020 | 1.580 | 1.580 | 1.480 | 1.570 | 8,924 | +0.00(+0.06%) |
Feb 26, 2020 | 1.587 | 1.610 | 1.518 | 1.569 | 12,773 | -0.00(-0.06%) |
Feb 25, 2020 | 1.580 | 1.613 | 1.511 | 1.570 | 5,428 | +0.06(+4.11%) |
Feb 24, 2020 | 1.618 | 1.618 | 1.490 | 1.508 | 23,212 | -0.07(-4.56%) |
Feb 21, 2020 | 1.626 | 1.626 | 1.460 | 1.580 | 49,500 | -0.04(-2.47%) |
Feb 20, 2020 | 1.635 | 1.635 | 1.609 | 1.620 | 26,103 | -0.02(-1.35%) |
Feb 19, 2020 | 1.656 | 1.656 | 1.620 | 1.642 | 24,801 | -0.03(-1.66%) |
Feb 18, 2020 | 1.660 | 1.670 | 1.610 | 1.670 | 35,664 | +0.01(+0.60%) |
Feb 14, 2020 | 1.670 | 1.675 | 1.603 | 1.660 | 6,600 | +0.00(+0.00%) |
Feb 13, 2020 | 1.700 | 1.790 | 1.610 | 1.660 | 172,300 | -0.03(-1.78%) |
Feb 12, 2020 | 1.680 | 1.810 | 1.660 | 1.690 | 154,360 | +0.01(+0.82%) |
Feb 11, 2020 | 1.681 | 1.702 | 1.670 | 1.676 | 7,884 | -0.00(-0.08%) |
Feb 10, 2020 | 1.650 | 1.730 | 1.650 | 1.678 | 3,987 | -0.05(-3.03%) |
Feb 07, 2020 | 1.730 | 1.730 | 1.630 | 1.730 | 12,500 | +0.02(+1.26%) |
Feb 06, 2020 | 1.667 | 1.711 | 1.640 | 1.708 | 13,943 | +0.05(+3.02%) |
Feb 05, 2020 | 1.655 | 1.658 | 1.654 | 1.658 | 3,246 | +0.00(+0.27%) |
Feb 04, 2020 | 1.648 | 1.655 | 1.631 | 1.654 | 619 | +0.02(+1.47%) |
Feb 03, 2020 | 1.640 | 1.650 | 1.630 | 1.630 | 4,153 | -0.02(-1.21%) |
Jan 31, 2020 | 1.634 | 1.675 | 1.630 | 1.650 | 5,700 | +0.00(+0.00%) |
Jan 30, 2020 | 1.630 | 1.650 | 1.630 | 1.650 | 1,314 | +0.00(+0.30%) |
Jan 29, 2020 | 1.641 | 1.650 | 1.640 | 1.645 | 5,682 | +0.01(+0.74%) |
Jan 28, 2020 | 1.680 | 1.680 | 1.627 | 1.633 | 6,693 | -0.02(-1.04%) |
Jan 27, 2020 | 1.640 | 1.670 | 1.610 | 1.650 | 5,937 | -0.03(-1.79%) |
Jan 24, 2020 | 1.670 | 1.690 | 1.650 | 1.680 | 2,200 | -0.03(-1.75%) |
Jan 23, 2020 | 1.668 | 1.710 | 1.651 | 1.710 | 618 | +0.03(+2.09%) |
Jan 22, 2020 | 1.730 | 1.730 | 1.636 | 1.675 | 3,528 | -0.06(-3.74%) |
Jan 21, 2020 | 1.730 | 1.740 | 1.680 | 1.740 | 25,254 | +0.04(+2.09%) |
Jan 17, 2020 | 1.710 | 1.710 | 1.700 | 1.704 | 3,300 | -0.02(-1.19%) |
Jan 16, 2020 | 1.729 | 1.730 | 1.720 | 1.725 | 2,871 | -0.01(-0.31%) |
Jan 15, 2020 | 1.736 | 1.750 | 1.720 | 1.730 | 10,893 | -0.01(-0.49%) |
Jan 14, 2020 | 1.760 | 1.760 | 1.730 | 1.739 | 38,624 | -0.02(-1.19%) |
Jan 13, 2020 | 1.700 | 1.760 | 1.700 | 1.760 | 30,958 | +0.04(+2.56%) |
Jan 10, 2020 | 1.717 | 1.728 | 1.694 | 1.716 | 16,100 | -0.00(-0.23%) |
Jan 09, 2020 | 1.700 | 1.720 | 1.652 | 1.720 | 18,547 | +0.05(+2.99%) |
Jan 08, 2020 | 1.679 | 1.710 | 1.621 | 1.670 | 8,239 | +0.02(+1.21%) |
Jan 07, 2020 | 1.680 | 1.720 | 1.641 | 1.650 | 5,319 | +0.04(+2.48%) |
Jan 06, 2020 | 1.630 | 1.734 | 1.610 | 1.610 | 19,861 | -0.07(-4.17%) |
Jan 03, 2020 | 1.740 | 1.743 | 1.680 | 1.680 | 13,900 | -0.08(-4.55%) |
Jan 02, 2020 | 1.600 | 1.760 | 1.600 | 1.760 | 5,690 | +0.15(+9.32%) |
Dec 31, 2019 | 1.610 | 1.683 | 1.610 | 1.610 | 12,000 | -0.03(-1.83%) |
Dec 30, 2019 | 1.590 | 1.690 | 1.590 | 1.640 | 33,681 | +0.05(+3.14%) |
Dec 27, 2019 | 1.640 | 1.700 | 1.580 | 1.590 | 54,400 | -0.03(-1.85%) |
Dec 26, 2019 | 1.610 | 1.630 | 1.610 | 1.620 | 7,823 | -0.02(-1.03%) |
Dec 24, 2019 | 1.645 | 1.645 | 1.611 | 1.637 | 1,100 | -0.05(-3.15%) |
Dec 23, 2019 | 1.621 | 1.690 | 1.621 | 1.690 | 9,444 | -0.01(-0.59%) |
Dec 20, 2019 | 1.640 | 1.700 | 1.611 | 1.700 | 11,200 | +0.01(+0.59%) |
Dec 19, 2019 | 1.600 | 1.690 | 1.590 | 1.690 | 14,864 | +0.03(+1.81%) |
Dec 18, 2019 | 1.660 | 1.660 | 1.590 | 1.660 | 34,080 | -0.02(-1.19%) |
Dec 17, 2019 | 1.610 | 1.685 | 1.600 | 1.680 | 16,472 | +0.01(+0.60%) |
Dec 16, 2019 | 1.600 | 1.670 | 1.580 | 1.670 | 16,541 | +0.06(+3.73%) |
Dec 13, 2019 | 1.600 | 1.630 | 1.580 | 1.610 | 11,900 | -0.02(-1.23%) |
Dec 12, 2019 | 1.620 | 1.630 | 1.600 | 1.630 | 19,327 | +0.01(+0.93%) |
Dec 11, 2019 | 1.650 | 1.650 | 1.600 | 1.615 | 11,757 | -0.03(-2.12%) |
Dec 10, 2019 | 1.600 | 1.700 | 1.600 | 1.650 | 39,179 | +0.02(+1.23%) |
Dec 09, 2019 | 1.600 | 1.722 | 1.590 | 1.630 | 19,706 | +0.00(+0.00%) |
Dec 06, 2019 | 1.603 | 1.690 | 1.586 | 1.630 | 47,800 | +0.02(+1.24%) |
Dec 05, 2019 | 1.590 | 1.610 | 1.590 | 1.610 | 8,484 | +0.02(+1.26%) |
Dec 04, 2019 | 1.600 | 1.680 | 1.580 | 1.590 | 8,820 | +0.01(+0.63%) |
Dec 03, 2019 | 1.600 | 1.610 | 1.580 | 1.580 | 23,599 | -0.04(-2.46%) |