Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.420 | 1.450 | 1.330 | 1.360 | 32,664 | -0.10(-6.85%) |
Feb 27, 2020 | 1.580 | 1.580 | 1.460 | 1.460 | 26,813 | -0.04(-2.67%) |
Feb 26, 2020 | 1.600 | 1.600 | 1.500 | 1.500 | 17,800 | -0.06(-3.85%) |
Feb 25, 2020 | 1.660 | 1.660 | 1.560 | 1.560 | 33,000 | -0.01(-0.64%) |
Feb 24, 2020 | 1.570 | 1.580 | 1.560 | 1.570 | 28,768 | -0.02(-1.26%) |
Feb 21, 2020 | 1.590 | 1.590 | 1.570 | 1.590 | 97,800 | -0.02(-1.24%) |
Feb 20, 2020 | 1.610 | 1.610 | 1.610 | 1.610 | 2,650 | +0.00(+0.00%) |
Feb 19, 2020 | 1.610 | 1.610 | 1.610 | 1.610 | 1,575 | +0.00(+0.00%) |
Feb 18, 2020 | 1.680 | 1.680 | 1.610 | 1.610 | 7,810 | +0.01(+0.63%) |
Feb 14, 2020 | 1.600 | 1.600 | 1.600 | 0 | -0.07(-4.19%) | |
Feb 13, 2020 | 1.690 | 1.690 | 1.660 | 1.670 | 17,975 | -0.02(-1.18%) |
Feb 12, 2020 | 1.670 | 1.690 | 1.650 | 1.690 | 5,300 | +0.03(+1.81%) |
Feb 11, 2020 | 1.630 | 1.660 | 1.600 | 1.660 | 10,228 | +0.02(+1.22%) |
Feb 10, 2020 | 1.650 | 1.690 | 1.630 | 1.640 | 16,900 | +0.00(+0.00%) |
Feb 07, 2020 | 1.660 | 1.660 | 1.640 | 1.640 | 4,447 | -0.02(-1.20%) |
Feb 06, 2020 | 1.680 | 1.680 | 1.560 | 1.660 | 20,167 | +0.01(+0.61%) |
Feb 05, 2020 | 1.700 | 1.700 | 1.650 | 1.650 | 5,100 | +0.02(+1.23%) |
Feb 04, 2020 | 1.560 | 1.630 | 1.560 | 1.630 | 28,745 | +0.07(+4.49%) |
Feb 03, 2020 | 1.590 | 1.600 | 1.560 | 1.560 | 78,513 | +0.00(+0.00%) |
Jan 31, 2020 | 1.560 | 1.600 | 1.560 | 1.560 | 27,100 | -0.04(-2.50%) |
Jan 30, 2020 | 1.600 | 1.600 | 1.560 | 1.600 | 19,300 | -0.01(-0.62%) |
Jan 29, 2020 | 1.670 | 1.670 | 1.580 | 1.610 | 13,350 | +0.01(+0.63%) |
Jan 28, 2020 | 1.600 | 1.620 | 1.580 | 1.600 | 39,750 | +0.00(+0.00%) |
Jan 27, 2020 | 1.640 | 1.660 | 1.600 | 1.600 | 8,700 | -0.02(-1.23%) |
Jan 24, 2020 | 1.710 | 1.710 | 1.600 | 1.620 | 30,804 | -0.08(-4.71%) |
Jan 23, 2020 | 1.700 | 1.720 | 1.650 | 1.700 | 31,062 | +0.04(+2.41%) |
Jan 22, 2020 | 1.690 | 1.690 | 1.650 | 1.660 | 6,950 | +0.01(+0.61%) |
Jan 21, 2020 | 1.720 | 1.720 | 1.650 | 1.650 | 46,743 | -0.07(-4.07%) |
Jan 20, 2020 | 1.720 | 1.770 | 1.720 | 1.720 | 43,352 | -0.06(-3.37%) |
Jan 17, 2020 | 1.800 | 1.880 | 1.730 | 1.780 | 132,439 | +0.00(+0.00%) |
Jan 16, 2020 | 1.520 | 1.780 | 1.520 | 1.780 | 278,881 | +0.28(+18.67%) |
Jan 15, 2020 | 1.450 | 1.520 | 1.450 | 1.500 | 12,515 | +0.06(+4.17%) |
Jan 14, 2020 | 1.490 | 1.530 | 1.440 | 1.440 | 8,500 | +0.01(+0.70%) |
Jan 13, 2020 | 1.450 | 1.450 | 1.410 | 1.430 | 29,219 | +0.02(+1.42%) |
Jan 10, 2020 | 1.410 | 1.450 | 1.410 | 1.410 | 26,270 | -0.03(-2.08%) |
Jan 09, 2020 | 1.450 | 1.450 | 1.410 | 1.440 | 18,750 | -0.01(-0.69%) |
Jan 08, 2020 | 1.370 | 1.460 | 1.370 | 1.450 | 17,425 | +0.07(+5.07%) |
Jan 07, 2020 | 1.360 | 1.450 | 1.360 | 1.380 | 9,107 | -0.02(-1.43%) |
Jan 06, 2020 | 1.390 | 1.440 | 1.370 | 1.400 | 22,972 | +0.04(+2.94%) |
Jan 03, 2020 | 1.350 | 1.360 | 1.350 | 1.360 | 7,623 | +0.03(+2.26%) |
Jan 02, 2020 | 1.280 | 1.330 | 1.280 | 1.330 | 2,950 | +0.03(+2.31%) |
Dec 31, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.05(-3.70%) | |
Dec 30, 2019 | 1.280 | 1.350 | 1.280 | 1.350 | 1,100 | +0.01(+0.75%) |
Dec 27, 2019 | 1.290 | 1.340 | 1.270 | 1.340 | 16,000 | +0.06(+4.69%) |
Dec 24, 2019 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
Dec 23, 2019 | 1.330 | 1.330 | 1.250 | 1.300 | 21,505 | -0.03(-2.26%) |
Dec 20, 2019 | 1.310 | 1.330 | 1.310 | 1.330 | 8,200 | -0.01(-0.75%) |
Dec 19, 2019 | 1.320 | 1.340 | 1.320 | 1.340 | 6,300 | +0.01(+0.75%) |
Dec 18, 2019 | 1.310 | 1.340 | 1.310 | 1.330 | 17,775 | -0.03(-2.21%) |
Dec 17, 2019 | 1.340 | 1.360 | 1.330 | 1.360 | 3,900 | +0.01(+0.74%) |
Dec 16, 2019 | 1.320 | 1.350 | 1.320 | 1.350 | 4,500 | +0.03(+2.27%) |
Dec 13, 2019 | 1.340 | 1.340 | 1.320 | 1.320 | 3,528 | -0.05(-3.65%) |
Dec 12, 2019 | 1.320 | 1.370 | 1.300 | 1.370 | 7,900 | -0.03(-2.14%) |
Dec 11, 2019 | 1.350 | 1.400 | 1.310 | 1.400 | 20,700 | +0.05(+3.70%) |
Dec 10, 2019 | 1.410 | 1.410 | 1.350 | 1.350 | 4,000 | -0.07(-4.93%) |
Dec 09, 2019 | 1.400 | 1.420 | 1.320 | 1.420 | 32,910 | +0.02(+1.43%) |
Dec 06, 2019 | 1.310 | 1.400 | 1.310 | 1.400 | 24,070 | +0.08(+6.06%) |
Dec 05, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 7,300 | -0.03(-2.22%) |
Dec 04, 2019 | 1.320 | 1.350 | 1.320 | 1.350 | 3,187 | +0.04(+3.05%) |
Dec 03, 2019 | 1.280 | 1.310 | 1.280 | 1.310 | 12,450 | +0.00(+0.00%) |