Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.719 | 1.818 | 1.719 | 1.800 | 279,762 | +0.04(+2.56%) |
Feb 27, 2020 | 1.800 | 1.836 | 1.728 | 1.755 | 500,316 | -0.06(-3.47%) |
Feb 26, 2020 | 1.845 | 1.890 | 1.809 | 1.818 | 138,295 | -0.04(-1.94%) |
Feb 25, 2020 | 1.854 | 1.908 | 1.845 | 1.854 | 217,864 | +0.00(+0.00%) |
Feb 24, 2020 | 1.827 | 1.881 | 1.818 | 1.854 | 237,371 | -0.05(-2.37%) |
Feb 21, 2020 | 2.007 | 2.007 | 1.890 | 1.899 | 141,214 | -0.11(-5.38%) |
Feb 20, 2020 | 1.953 | 2.016 | 1.953 | 2.007 | 130,572 | +0.06(+3.24%) |
Feb 19, 2020 | 1.980 | 1.989 | 1.890 | 1.944 | 297,658 | +0.08(+4.35%) |
Feb 18, 2020 | 1.845 | 1.908 | 1.845 | 1.863 | 197,656 | +0.00(+0.00%) |
Feb 14, 2020 | 1.899 | 1.917 | 1.863 | 1.863 | 136,325 | -0.04(-1.90%) |
Feb 13, 2020 | 1.917 | 1.926 | 1.899 | 1.899 | 66,527 | -0.02(-0.94%) |
Feb 12, 2020 | 1.935 | 1.962 | 1.899 | 1.917 | 99,302 | +0.02(+0.95%) |
Feb 11, 2020 | 1.890 | 1.953 | 1.890 | 1.899 | 76,595 | +0.01(+0.48%) |
Feb 10, 2020 | 1.980 | 1.980 | 1.854 | 1.890 | 253,837 | -0.10(-4.98%) |
Feb 07, 2020 | 1.971 | 1.989 | 1.931 | 1.989 | 201,655 | +0.01(+0.45%) |
Feb 06, 2020 | 2.034 | 2.043 | 1.971 | 1.980 | 223,719 | -0.05(-2.22%) |
Feb 05, 2020 | 1.989 | 2.025 | 1.989 | 2.025 | 93,555 | +0.04(+1.81%) |
Feb 04, 2020 | 1.998 | 2.043 | 1.971 | 1.989 | 174,815 | +0.02(+0.91%) |
Feb 03, 2020 | 1.908 | 2.016 | 1.899 | 1.971 | 279,049 | -0.04(-2.23%) |
Jan 31, 2020 | 1.971 | 2.034 | 1.971 | 2.016 | 140,103 | +0.01(+0.45%) |
Jan 30, 2020 | 1.980 | 2.016 | 1.944 | 2.007 | 219,974 | -0.01(-0.45%) |
Jan 29, 2020 | 2.061 | 2.101 | 1.998 | 2.016 | 135,675 | -0.03(-1.32%) |
Jan 28, 2020 | 1.998 | 2.061 | 1.935 | 2.043 | 210,120 | +0.11(+5.58%) |
Jan 27, 2020 | 2.025 | 2.061 | 1.935 | 1.935 | 272,086 | -0.19(-8.90%) |
Jan 24, 2020 | 2.097 | 2.142 | 2.061 | 2.124 | 95,439 | +0.03(+1.29%) |
Jan 23, 2020 | 2.061 | 2.124 | 2.034 | 2.097 | 201,295 | -0.01(-0.43%) |
Jan 22, 2020 | 2.178 | 2.178 | 2.034 | 2.106 | 361,090 | -0.03(-1.27%) |
Jan 21, 2020 | 2.196 | 2.241 | 2.115 | 2.133 | 348,604 | -0.12(-5.20%) |
Jan 17, 2020 | 2.268 | 2.268 | 2.250 | 2.250 | 156,768 | -0.03(-1.19%) |
Jan 16, 2020 | 2.268 | 2.286 | 2.250 | 2.277 | 108,081 | +0.01(+0.40%) |
Jan 15, 2020 | 2.259 | 2.277 | 2.241 | 2.268 | 160,306 | +0.00(+0.00%) |
Jan 14, 2020 | 2.232 | 2.277 | 2.232 | 2.268 | 160,406 | +0.01(+0.40%) |
Jan 13, 2020 | 2.232 | 2.286 | 2.232 | 2.259 | 253,218 | -0.02(-0.79%) |
Jan 10, 2020 | 2.286 | 2.340 | 2.187 | 2.277 | 436,531 | -0.01(-0.39%) |
Jan 09, 2020 | 2.169 | 2.295 | 2.142 | 2.286 | 538,707 | +0.20(+9.48%) |
Jan 08, 2020 | 2.160 | 2.160 | 2.079 | 2.088 | 180,281 | -0.07(-3.33%) |
Jan 07, 2020 | 2.088 | 2.187 | 2.088 | 2.160 | 290,702 | +0.08(+3.90%) |
Jan 06, 2020 | 2.070 | 2.097 | 2.043 | 2.079 | 217,067 | +0.03(+1.32%) |
Jan 03, 2020 | 2.025 | 2.079 | 2.012 | 2.052 | 239,764 | +0.04(+2.24%) |
Jan 02, 2020 | 2.007 | 2.052 | 1.962 | 2.007 | 99,692 | +0.01(+0.45%) |
Dec 31, 2019 | 2.088 | 2.133 | 1.976 | 1.998 | 241,319 | -0.06(-3.06%) |
Dec 30, 2019 | 1.935 | 2.079 | 1.935 | 2.061 | 315,435 | +0.12(+6.02%) |
Dec 27, 2019 | 1.935 | 1.989 | 1.890 | 1.944 | 450,530 | -0.01(-0.46%) |
Dec 26, 2019 | 1.818 | 1.953 | 1.818 | 1.953 | 364,849 | +0.11(+5.85%) |
Dec 24, 2019 | 1.800 | 1.845 | 1.800 | 1.845 | 168,990 | +0.03(+1.49%) |
Dec 23, 2019 | 1.800 | 1.845 | 1.800 | 1.818 | 258,693 | +0.00(+0.00%) |
Dec 20, 2019 | 1.809 | 1.818 | 1.751 | 1.818 | 479,861 | +0.01(+0.50%) |
Dec 19, 2019 | 1.782 | 1.818 | 1.782 | 1.809 | 133,198 | +0.01(+0.50%) |
Dec 18, 2019 | 1.809 | 1.839 | 1.782 | 1.800 | 172,568 | -0.01(-0.50%) |
Dec 17, 2019 | 1.800 | 1.827 | 1.800 | 1.809 | 171,695 | -0.01(-0.50%) |
Dec 16, 2019 | 1.800 | 1.827 | 1.791 | 1.818 | 189,079 | +0.02(+1.00%) |
Dec 13, 2019 | 1.818 | 1.827 | 1.782 | 1.800 | 101,327 | +0.00(+0.00%) |
Dec 12, 2019 | 1.773 | 1.818 | 1.773 | 1.800 | 82,715 | +0.02(+1.01%) |
Dec 11, 2019 | 1.800 | 1.829 | 1.764 | 1.782 | 233,184 | -0.04(-2.46%) |
Dec 10, 2019 | 1.800 | 1.827 | 1.800 | 1.827 | 51,177 | +0.02(+0.99%) |
Dec 09, 2019 | 1.818 | 1.841 | 1.800 | 1.809 | 95,392 | -0.01(-0.50%) |
Dec 06, 2019 | 1.845 | 1.881 | 1.809 | 1.818 | 221,654 | -0.02(-0.98%) |
Dec 05, 2019 | 1.800 | 1.881 | 1.800 | 1.836 | 287,991 | +0.06(+3.55%) |
Dec 04, 2019 | 1.674 | 1.832 | 1.664 | 1.773 | 391,520 | +0.09(+5.35%) |
Dec 03, 2019 | 1.593 | 1.683 | 1.584 | 1.683 | 419,376 | +0.12(+7.47%) |