Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.505 | 1.557 | 1.438 | 1.540 | 470,167 | -0.03(-1.76%) |
Feb 27, 2020 | 1.560 | 1.622 | 1.526 | 1.567 | 308,371 | -0.04(-2.57%) |
Feb 26, 2020 | 1.774 | 1.864 | 1.560 | 1.609 | 1,139,995 | -0.41(-20.48%) |
Feb 25, 2020 | 2.278 | 2.313 | 2.023 | 2.023 | 813,716 | -0.23(-10.40%) |
Feb 24, 2020 | 2.423 | 2.423 | 2.237 | 2.258 | 536,408 | -0.21(-8.40%) |
Feb 21, 2020 | 2.513 | 2.513 | 2.441 | 2.465 | 238,415 | -0.04(-1.65%) |
Feb 20, 2020 | 2.458 | 2.568 | 2.451 | 2.506 | 201,059 | +0.05(+1.97%) |
Feb 19, 2020 | 2.465 | 2.485 | 2.444 | 2.458 | 212,501 | +0.01(+0.57%) |
Feb 18, 2020 | 2.479 | 2.492 | 2.430 | 2.444 | 337,299 | +0.00(+0.00%) |
Feb 14, 2020 | 2.327 | 2.458 | 2.327 | 2.444 | 182,360 | +0.12(+5.04%) |
Feb 13, 2020 | 2.313 | 2.354 | 2.306 | 2.327 | 194,214 | +0.01(+0.60%) |
Feb 12, 2020 | 2.320 | 2.334 | 2.271 | 2.313 | 275,039 | -0.02(-0.89%) |
Feb 11, 2020 | 2.347 | 2.347 | 2.313 | 2.334 | 255,837 | -0.01(-0.59%) |
Feb 10, 2020 | 2.354 | 2.361 | 2.334 | 2.347 | 143,269 | -0.01(-0.58%) |
Feb 07, 2020 | 2.465 | 2.479 | 2.320 | 2.361 | 207,852 | -0.10(-3.93%) |
Feb 06, 2020 | 2.596 | 2.644 | 2.430 | 2.458 | 328,633 | -0.14(-5.57%) |
Feb 05, 2020 | 2.623 | 2.637 | 2.596 | 2.603 | 80,704 | +0.00(+0.00%) |
Feb 04, 2020 | 2.644 | 2.644 | 2.589 | 2.603 | 168,302 | +0.00(+0.00%) |
Feb 03, 2020 | 2.610 | 2.641 | 2.596 | 2.603 | 253,974 | +0.03(+1.07%) |
Jan 31, 2020 | 2.748 | 2.782 | 2.527 | 2.575 | 340,676 | -0.21(-7.44%) |
Jan 30, 2020 | 2.693 | 2.782 | 2.693 | 2.782 | 218,846 | +0.06(+2.03%) |
Jan 29, 2020 | 2.706 | 2.748 | 2.686 | 2.727 | 107,192 | +0.03(+1.02%) |
Jan 28, 2020 | 2.699 | 2.720 | 2.644 | 2.699 | 194,118 | +0.01(+0.26%) |
Jan 27, 2020 | 2.623 | 2.741 | 2.596 | 2.693 | 273,906 | +0.03(+1.30%) |
Jan 24, 2020 | 2.665 | 2.679 | 2.606 | 2.658 | 195,975 | +0.01(+0.26%) |
Jan 23, 2020 | 2.658 | 2.679 | 2.607 | 2.651 | 192,342 | -0.01(-0.52%) |
Jan 22, 2020 | 2.679 | 2.686 | 2.589 | 2.665 | 198,216 | -0.02(-0.77%) |
Jan 21, 2020 | 2.658 | 2.703 | 2.658 | 2.686 | 367,656 | -0.01(-0.26%) |
Jan 17, 2020 | 2.782 | 2.810 | 2.672 | 2.693 | 303,885 | -0.05(-1.76%) |
Jan 16, 2020 | 2.706 | 2.775 | 2.658 | 2.741 | 304,926 | +0.03(+1.02%) |
Jan 15, 2020 | 2.727 | 2.796 | 2.603 | 2.713 | 572,115 | -0.09(-3.20%) |
Jan 14, 2020 | 2.637 | 2.858 | 2.354 | 2.803 | 2,002,727 | +0.66(+30.97%) |
Jan 13, 2020 | 2.154 | 2.175 | 2.113 | 2.140 | 280,258 | -0.01(-0.64%) |
Jan 10, 2020 | 2.189 | 2.209 | 2.106 | 2.154 | 278,247 | -0.03(-1.27%) |
Jan 09, 2020 | 2.209 | 2.216 | 2.168 | 2.182 | 167,488 | -0.01(-0.63%) |
Jan 08, 2020 | 2.168 | 2.299 | 2.168 | 2.195 | 163,182 | +0.03(+1.27%) |
Jan 07, 2020 | 2.216 | 2.233 | 2.126 | 2.168 | 167,484 | -0.06(-2.79%) |
Jan 06, 2020 | 2.071 | 2.237 | 2.071 | 2.230 | 249,061 | +0.14(+6.60%) |
Jan 03, 2020 | 2.071 | 2.119 | 2.037 | 2.092 | 144,845 | +0.00(+0.00%) |
Jan 02, 2020 | 2.085 | 2.113 | 2.030 | 2.092 | 152,362 | +0.02(+1.00%) |
Dec 31, 2019 | 2.030 | 2.140 | 2.021 | 2.071 | 410,636 | +0.02(+1.01%) |
Dec 30, 2019 | 2.078 | 2.092 | 2.016 | 2.050 | 200,436 | -0.03(-1.66%) |
Dec 27, 2019 | 2.078 | 2.092 | 2.030 | 2.085 | 197,424 | +0.01(+0.33%) |
Dec 26, 2019 | 2.092 | 2.106 | 2.040 | 2.078 | 173,439 | +0.01(+0.33%) |
Dec 24, 2019 | 2.064 | 2.106 | 2.037 | 2.071 | 194,816 | +0.00(+0.00%) |
Dec 23, 2019 | 2.037 | 2.071 | 2.002 | 2.071 | 160,737 | +0.01(+0.67%) |
Dec 20, 2019 | 2.044 | 2.057 | 1.981 | 2.057 | 297,946 | +0.01(+0.68%) |
Dec 19, 2019 | 1.988 | 2.071 | 1.977 | 2.044 | 228,549 | +0.06(+3.14%) |
Dec 18, 2019 | 1.933 | 2.002 | 1.899 | 1.981 | 226,891 | +0.05(+2.50%) |
Dec 17, 2019 | 1.961 | 1.995 | 1.933 | 1.933 | 152,093 | -0.03(-1.75%) |
Dec 16, 2019 | 2.002 | 2.016 | 1.968 | 1.968 | 306,467 | -0.02(-1.04%) |
Dec 13, 2019 | 2.030 | 2.030 | 1.975 | 1.988 | 240,443 | -0.03(-1.71%) |
Dec 12, 2019 | 2.071 | 2.099 | 2.002 | 2.023 | 162,736 | -0.05(-2.33%) |
Dec 11, 2019 | 2.119 | 2.154 | 2.050 | 2.071 | 249,333 | -0.06(-2.60%) |
Dec 10, 2019 | 1.968 | 2.133 | 1.961 | 2.126 | 633,637 | +0.19(+9.61%) |
Dec 09, 2019 | 1.836 | 1.954 | 1.836 | 1.940 | 337,244 | +0.10(+5.24%) |
Dec 06, 2019 | 1.823 | 1.892 | 1.814 | 1.843 | 254,493 | +0.04(+2.30%) |
Dec 05, 2019 | 1.795 | 1.809 | 1.771 | 1.802 | 159,323 | +0.01(+0.77%) |
Dec 04, 2019 | 1.774 | 1.809 | 1.766 | 1.788 | 127,543 | +0.03(+1.57%) |
Dec 03, 2019 | 1.760 | 1.802 | 1.731 | 1.760 | 139,045 | -0.02(-1.16%) |