Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.518 | 1.571 | 1.451 | 1.553 | 466,035 | -0.03(-1.76%) |
Feb 27, 2020 | 1.574 | 1.637 | 1.539 | 1.581 | 305,660 | -0.04(-2.58%) |
Feb 26, 2020 | 1.790 | 1.881 | 1.574 | 1.623 | 1,129,976 | -0.42(-20.48%) |
Feb 25, 2020 | 2.299 | 2.333 | 2.041 | 2.041 | 806,564 | -0.24(-10.40%) |
Feb 24, 2020 | 2.445 | 2.445 | 2.257 | 2.278 | 531,693 | -0.21(-8.40%) |
Feb 21, 2020 | 2.535 | 2.535 | 2.462 | 2.487 | 236,319 | -0.04(-1.65%) |
Feb 20, 2020 | 2.480 | 2.591 | 2.473 | 2.528 | 199,292 | +0.05(+1.97%) |
Feb 19, 2020 | 2.487 | 2.507 | 2.466 | 2.480 | 210,633 | +0.01(+0.56%) |
Feb 18, 2020 | 2.500 | 2.514 | 2.452 | 2.466 | 334,335 | +0.00(+0.00%) |
Feb 14, 2020 | 2.347 | 2.480 | 2.347 | 2.466 | 180,757 | +0.12(+5.04%) |
Feb 13, 2020 | 2.333 | 2.375 | 2.326 | 2.347 | 192,507 | +0.01(+0.60%) |
Feb 12, 2020 | 2.340 | 2.354 | 2.292 | 2.333 | 272,622 | -0.02(-0.89%) |
Feb 11, 2020 | 2.368 | 2.368 | 2.333 | 2.354 | 253,588 | -0.01(-0.59%) |
Feb 10, 2020 | 2.375 | 2.382 | 2.354 | 2.368 | 142,010 | -0.01(-0.58%) |
Feb 07, 2020 | 2.487 | 2.500 | 2.340 | 2.382 | 206,026 | -0.10(-3.93%) |
Feb 06, 2020 | 2.619 | 2.668 | 2.452 | 2.480 | 325,745 | -0.15(-5.57%) |
Feb 05, 2020 | 2.647 | 2.661 | 2.619 | 2.626 | 79,995 | +0.00(+0.00%) |
Feb 04, 2020 | 2.668 | 2.668 | 2.612 | 2.626 | 166,823 | +0.00(+0.00%) |
Feb 03, 2020 | 2.633 | 2.664 | 2.619 | 2.626 | 251,742 | +0.03(+1.07%) |
Jan 31, 2020 | 2.772 | 2.807 | 2.549 | 2.598 | 337,681 | -0.21(-7.44%) |
Jan 30, 2020 | 2.716 | 2.807 | 2.716 | 2.807 | 216,923 | +0.06(+2.03%) |
Jan 29, 2020 | 2.730 | 2.772 | 2.709 | 2.751 | 106,250 | +0.03(+1.02%) |
Jan 28, 2020 | 2.723 | 2.744 | 2.668 | 2.723 | 192,412 | +0.01(+0.26%) |
Jan 27, 2020 | 2.647 | 2.765 | 2.619 | 2.716 | 271,499 | +0.03(+1.30%) |
Jan 24, 2020 | 2.689 | 2.702 | 2.629 | 2.682 | 194,253 | +0.01(+0.26%) |
Jan 23, 2020 | 2.682 | 2.702 | 2.630 | 2.675 | 190,652 | -0.01(-0.52%) |
Jan 22, 2020 | 2.702 | 2.709 | 2.612 | 2.689 | 196,474 | -0.02(-0.77%) |
Jan 21, 2020 | 2.682 | 2.727 | 2.682 | 2.709 | 364,424 | -0.01(-0.26%) |
Jan 17, 2020 | 2.807 | 2.835 | 2.696 | 2.716 | 301,214 | -0.05(-1.76%) |
Jan 16, 2020 | 2.730 | 2.800 | 2.682 | 2.765 | 302,246 | +0.03(+1.02%) |
Jan 15, 2020 | 2.751 | 2.821 | 2.626 | 2.737 | 567,087 | -0.09(-3.20%) |
Jan 14, 2020 | 2.661 | 2.884 | 2.375 | 2.828 | 1,985,125 | +0.67(+30.97%) |
Jan 13, 2020 | 2.173 | 2.194 | 2.131 | 2.159 | 277,794 | -0.01(-0.64%) |
Jan 10, 2020 | 2.208 | 2.229 | 2.124 | 2.173 | 275,802 | -0.03(-1.27%) |
Jan 09, 2020 | 2.229 | 2.236 | 2.187 | 2.201 | 166,016 | -0.01(-0.63%) |
Jan 08, 2020 | 2.187 | 2.319 | 2.187 | 2.215 | 161,748 | +0.03(+1.27%) |
Jan 07, 2020 | 2.236 | 2.253 | 2.145 | 2.187 | 166,012 | -0.06(-2.79%) |
Jan 06, 2020 | 2.090 | 2.257 | 2.090 | 2.250 | 246,872 | +0.14(+6.60%) |
Jan 03, 2020 | 2.090 | 2.138 | 2.055 | 2.110 | 143,572 | +0.00(+0.00%) |
Jan 02, 2020 | 2.103 | 2.131 | 2.048 | 2.110 | 151,023 | +0.02(+1.00%) |
Dec 31, 2019 | 2.048 | 2.159 | 2.039 | 2.090 | 407,027 | +0.02(+1.01%) |
Dec 30, 2019 | 2.097 | 2.110 | 2.034 | 2.069 | 198,675 | -0.03(-1.66%) |
Dec 27, 2019 | 2.097 | 2.110 | 2.048 | 2.103 | 195,688 | +0.01(+0.33%) |
Dec 26, 2019 | 2.110 | 2.124 | 2.058 | 2.097 | 171,914 | +0.01(+0.33%) |
Dec 24, 2019 | 2.083 | 2.124 | 2.055 | 2.090 | 193,104 | +0.00(+0.00%) |
Dec 23, 2019 | 2.055 | 2.090 | 2.020 | 2.090 | 159,324 | +0.01(+0.67%) |
Dec 20, 2019 | 2.062 | 2.076 | 1.999 | 2.076 | 295,327 | +0.01(+0.68%) |
Dec 19, 2019 | 2.006 | 2.090 | 1.994 | 2.062 | 226,541 | +0.06(+3.14%) |
Dec 18, 2019 | 1.950 | 2.020 | 1.915 | 1.999 | 224,897 | +0.05(+2.50%) |
Dec 17, 2019 | 1.978 | 2.013 | 1.950 | 1.950 | 150,756 | -0.03(-1.75%) |
Dec 16, 2019 | 2.020 | 2.034 | 1.985 | 1.985 | 303,774 | -0.02(-1.04%) |
Dec 13, 2019 | 2.048 | 2.048 | 1.992 | 2.006 | 238,329 | -0.03(-1.71%) |
Dec 12, 2019 | 2.090 | 2.117 | 2.020 | 2.041 | 161,306 | -0.05(-2.33%) |
Dec 11, 2019 | 2.138 | 2.173 | 2.069 | 2.090 | 247,142 | -0.06(-2.60%) |
Dec 10, 2019 | 1.985 | 2.152 | 1.978 | 2.145 | 628,068 | +0.19(+9.61%) |
Dec 09, 2019 | 1.853 | 1.971 | 1.853 | 1.957 | 334,280 | +0.10(+5.24%) |
Dec 06, 2019 | 1.839 | 1.908 | 1.830 | 1.860 | 252,256 | +0.04(+2.30%) |
Dec 05, 2019 | 1.811 | 1.825 | 1.787 | 1.818 | 157,923 | +0.01(+0.77%) |
Dec 04, 2019 | 1.790 | 1.825 | 1.781 | 1.804 | 126,422 | +0.03(+1.57%) |
Dec 03, 2019 | 1.776 | 1.818 | 1.747 | 1.776 | 137,823 | -0.02(-1.16%) |