Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.360 | 1.440 | 1.240 | 1.260 | 831,600 | -0.13(-9.35%) |
Feb 27, 2020 | 1.480 | 1.480 | 1.290 | 1.390 | 885,081 | -0.04(-2.80%) |
Feb 26, 2020 | 1.350 | 1.460 | 1.320 | 1.430 | 391,894 | +0.10(+7.52%) |
Feb 25, 2020 | 1.420 | 1.620 | 1.290 | 1.330 | 684,960 | -0.01(-0.75%) |
Feb 24, 2020 | 1.330 | 1.350 | 1.270 | 1.340 | 438,718 | -0.07(-4.96%) |
Feb 21, 2020 | 1.430 | 1.450 | 1.370 | 1.410 | 272,500 | -0.01(-0.70%) |
Feb 20, 2020 | 1.370 | 1.470 | 1.370 | 1.420 | 318,202 | +0.06(+4.41%) |
Feb 19, 2020 | 1.320 | 1.410 | 1.320 | 1.360 | 275,983 | +0.06(+4.62%) |
Feb 18, 2020 | 1.390 | 1.398 | 1.280 | 1.300 | 832,161 | -0.08(-5.80%) |
Feb 14, 2020 | 1.490 | 1.540 | 1.380 | 1.380 | 335,100 | -0.08(-5.48%) |
Feb 13, 2020 | 1.510 | 1.570 | 1.460 | 1.460 | 418,378 | -0.06(-3.95%) |
Feb 12, 2020 | 1.530 | 1.550 | 1.500 | 1.520 | 991,110 | +0.03(+2.01%) |
Feb 11, 2020 | 1.540 | 1.550 | 1.480 | 1.490 | 928,118 | -0.02(-1.32%) |
Feb 10, 2020 | 1.450 | 1.550 | 1.420 | 1.510 | 887,884 | +0.04(+2.72%) |
Feb 07, 2020 | 1.450 | 1.480 | 1.440 | 1.470 | 738,100 | +0.02(+1.38%) |
Feb 06, 2020 | 1.490 | 1.490 | 1.440 | 1.450 | 280,938 | -0.02(-1.36%) |
Feb 05, 2020 | 1.370 | 1.480 | 1.370 | 1.470 | 345,886 | +0.09(+6.52%) |
Feb 04, 2020 | 1.450 | 1.510 | 1.370 | 1.380 | 1,123,478 | -0.07(-4.83%) |
Feb 03, 2020 | 1.530 | 1.540 | 1.440 | 1.450 | 446,016 | -0.08(-5.23%) |
Jan 31, 2020 | 1.530 | 1.590 | 1.505 | 1.530 | 501,300 | -0.02(-1.29%) |
Jan 30, 2020 | 1.500 | 1.570 | 1.500 | 1.550 | 185,037 | +0.00(+0.00%) |
Jan 29, 2020 | 1.530 | 1.600 | 1.510 | 1.550 | 260,320 | +0.02(+1.31%) |
Jan 28, 2020 | 1.530 | 1.550 | 1.490 | 1.530 | 165,964 | +0.01(+0.66%) |
Jan 27, 2020 | 1.430 | 1.560 | 1.430 | 1.520 | 347,579 | -0.01(-0.65%) |
Jan 24, 2020 | 1.590 | 1.590 | 1.460 | 1.530 | 535,800 | -0.05(-3.16%) |
Jan 23, 2020 | 1.550 | 1.610 | 1.500 | 1.580 | 919,811 | +0.01(+0.64%) |
Jan 22, 2020 | 1.560 | 1.590 | 1.500 | 1.570 | 454,876 | +0.02(+1.29%) |
Jan 21, 2020 | 1.550 | 1.630 | 1.520 | 1.550 | 472,148 | -0.07(-4.32%) |
Jan 17, 2020 | 1.620 | 1.645 | 1.570 | 1.620 | 416,700 | +0.02(+1.25%) |
Jan 16, 2020 | 1.420 | 1.615 | 1.410 | 1.600 | 696,740 | +0.16(+11.11%) |
Jan 15, 2020 | 1.480 | 1.520 | 1.430 | 1.440 | 591,149 | -0.06(-4.00%) |
Jan 14, 2020 | 1.510 | 1.550 | 1.480 | 1.500 | 678,056 | -0.04(-2.60%) |
Jan 13, 2020 | 1.550 | 1.580 | 1.470 | 1.540 | 614,082 | -0.03(-1.91%) |
Jan 10, 2020 | 1.700 | 1.720 | 1.560 | 1.570 | 640,300 | -0.16(-9.25%) |
Jan 09, 2020 | 1.840 | 1.860 | 1.650 | 1.730 | 715,295 | -0.07(-3.89%) |
Jan 08, 2020 | 2.000 | 2.000 | 1.780 | 1.800 | 570,037 | -0.19(-9.55%) |
Jan 07, 2020 | 2.000 | 2.030 | 1.900 | 1.990 | 524,885 | -0.04(-1.97%) |
Jan 06, 2020 | 2.020 | 2.065 | 1.930 | 2.030 | 1,271,247 | +0.03(+1.50%) |
Jan 03, 2020 | 2.040 | 2.060 | 1.960 | 2.000 | 939,800 | -0.02(-0.99%) |
Jan 02, 2020 | 1.980 | 2.040 | 1.925 | 2.020 | 744,316 | +0.06(+3.06%) |
Dec 31, 2019 | 1.990 | 2.020 | 1.940 | 1.960 | 783,000 | -0.04(-2.00%) |
Dec 30, 2019 | 1.880 | 2.040 | 1.840 | 2.000 | 806,048 | +0.11(+5.82%) |
Dec 27, 2019 | 1.960 | 2.040 | 1.870 | 1.890 | 548,600 | -0.09(-4.55%) |
Dec 26, 2019 | 2.050 | 2.130 | 1.965 | 1.980 | 614,362 | -0.07(-3.41%) |
Dec 24, 2019 | 2.050 | 2.060 | 1.970 | 2.050 | 664,700 | +0.01(+0.49%) |
Dec 23, 2019 | 1.940 | 2.050 | 1.880 | 2.040 | 1,010,177 | +0.12(+6.25%) |
Dec 20, 2019 | 1.800 | 1.980 | 1.770 | 1.920 | 4,043,600 | +0.12(+6.67%) |
Dec 19, 2019 | 1.690 | 1.830 | 1.662 | 1.800 | 836,797 | +0.10(+5.88%) |
Dec 18, 2019 | 1.650 | 1.740 | 1.620 | 1.700 | 819,708 | +0.07(+4.29%) |
Dec 17, 2019 | 1.420 | 1.660 | 1.420 | 1.630 | 931,513 | +0.21(+14.79%) |
Dec 16, 2019 | 1.370 | 1.600 | 1.370 | 1.420 | 1,548,991 | +0.05(+3.65%) |
Dec 13, 2019 | 1.330 | 1.370 | 1.280 | 1.370 | 778,100 | +0.06(+4.58%) |
Dec 12, 2019 | 1.260 | 1.370 | 1.260 | 1.310 | 552,680 | +0.03(+2.34%) |
Dec 11, 2019 | 1.230 | 1.280 | 1.220 | 1.280 | 597,664 | +0.05(+4.07%) |
Dec 10, 2019 | 1.220 | 1.280 | 1.195 | 1.230 | 697,385 | -0.03(-2.38%) |
Dec 09, 2019 | 1.270 | 1.300 | 1.230 | 1.260 | 500,482 | -0.01(-0.79%) |
Dec 06, 2019 | 1.240 | 1.320 | 1.240 | 1.270 | 873,900 | -0.02(-1.55%) |
Dec 05, 2019 | 1.280 | 1.310 | 1.250 | 1.290 | 600,023 | +0.01(+0.78%) |
Dec 04, 2019 | 1.210 | 1.340 | 1.210 | 1.280 | 633,019 | +0.07(+5.79%) |
Dec 03, 2019 | 1.200 | 1.240 | 1.170 | 1.210 | 676,184 | +0.00(+0.00%) |