Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.590 | 1.850 | 1.580 | 1.680 | 2,369,200 | +0.03(+1.82%) |
Feb 27, 2020 | 1.710 | 1.750 | 1.640 | 1.650 | 1,530,240 | -0.15(-8.33%) |
Feb 26, 2020 | 1.940 | 1.950 | 1.750 | 1.800 | 2,200,878 | -0.15(-7.69%) |
Feb 25, 2020 | 2.040 | 2.074 | 1.880 | 1.950 | 1,424,554 | -0.10(-4.88%) |
Feb 24, 2020 | 2.150 | 2.150 | 2.000 | 2.050 | 1,383,088 | -0.15(-6.82%) |
Feb 21, 2020 | 2.240 | 2.250 | 2.190 | 2.200 | 556,800 | -0.04(-1.79%) |
Feb 20, 2020 | 2.180 | 2.250 | 2.180 | 2.240 | 620,893 | +0.03(+1.36%) |
Feb 19, 2020 | 2.240 | 2.240 | 2.210 | 2.210 | 431,445 | -0.03(-1.34%) |
Feb 18, 2020 | 2.210 | 2.250 | 2.175 | 2.240 | 498,773 | +0.02(+0.90%) |
Feb 14, 2020 | 2.210 | 2.230 | 2.170 | 2.220 | 482,200 | +0.03(+1.37%) |
Feb 13, 2020 | 2.210 | 2.210 | 2.150 | 2.190 | 710,059 | -0.02(-0.90%) |
Feb 12, 2020 | 2.160 | 2.240 | 2.160 | 2.210 | 846,253 | +0.04(+1.84%) |
Feb 11, 2020 | 2.140 | 2.170 | 2.130 | 2.170 | 711,886 | +0.04(+1.88%) |
Feb 10, 2020 | 2.170 | 2.180 | 2.110 | 2.130 | 490,261 | -0.04(-1.84%) |
Feb 07, 2020 | 2.160 | 2.190 | 2.090 | 2.170 | 450,000 | -0.01(-0.46%) |
Feb 06, 2020 | 2.220 | 2.240 | 2.150 | 2.180 | 680,582 | -0.05(-2.24%) |
Feb 05, 2020 | 2.240 | 2.280 | 2.220 | 2.230 | 1,379,920 | -0.01(-0.45%) |
Feb 04, 2020 | 2.240 | 2.250 | 2.170 | 2.240 | 632,714 | +0.03(+1.36%) |
Feb 03, 2020 | 2.130 | 2.210 | 2.120 | 2.210 | 610,555 | +0.07(+3.27%) |
Jan 31, 2020 | 2.160 | 2.177 | 2.100 | 2.140 | 724,500 | -0.02(-0.93%) |
Jan 30, 2020 | 2.110 | 2.165 | 2.070 | 2.160 | 451,489 | +0.03(+1.41%) |
Jan 29, 2020 | 2.150 | 2.180 | 2.100 | 2.130 | 623,586 | -0.02(-0.93%) |
Jan 28, 2020 | 2.140 | 2.180 | 2.120 | 2.150 | 333,275 | -0.01(-0.46%) |
Jan 27, 2020 | 2.120 | 2.190 | 2.080 | 2.160 | 456,374 | +0.00(+0.00%) |
Jan 24, 2020 | 2.220 | 2.240 | 2.120 | 2.160 | 559,000 | -0.06(-2.70%) |
Jan 23, 2020 | 2.180 | 2.240 | 2.130 | 2.220 | 470,000 | +0.01(+0.45%) |
Jan 22, 2020 | 2.240 | 2.260 | 2.180 | 2.210 | 671,817 | -0.03(-1.34%) |
Jan 21, 2020 | 2.200 | 2.270 | 2.150 | 2.240 | 1,719,713 | -0.08(-3.45%) |
Jan 17, 2020 | 2.400 | 2.420 | 2.280 | 2.320 | 957,200 | -0.09(-3.73%) |
Jan 16, 2020 | 2.350 | 2.410 | 2.280 | 2.410 | 816,620 | +0.02(+0.84%) |
Jan 15, 2020 | 2.330 | 2.400 | 2.320 | 2.390 | 724,524 | +0.05(+2.14%) |
Jan 14, 2020 | 2.260 | 2.360 | 2.250 | 2.340 | 764,094 | +0.08(+3.54%) |
Jan 13, 2020 | 2.230 | 2.350 | 2.230 | 2.260 | 878,217 | +0.02(+0.89%) |
Jan 10, 2020 | 2.290 | 2.295 | 2.180 | 2.240 | 909,900 | -0.06(-2.61%) |
Jan 09, 2020 | 2.350 | 2.360 | 2.230 | 2.300 | 1,308,788 | -0.04(-1.71%) |
Jan 08, 2020 | 2.360 | 2.410 | 2.310 | 2.340 | 748,362 | -0.02(-0.85%) |
Jan 07, 2020 | 2.590 | 2.670 | 2.320 | 2.360 | 3,269,475 | -0.28(-10.61%) |
Jan 06, 2020 | 2.670 | 2.680 | 2.620 | 2.640 | 723,489 | -0.04(-1.49%) |
Jan 03, 2020 | 2.760 | 2.780 | 2.633 | 2.680 | 627,400 | -0.08(-2.90%) |
Jan 02, 2020 | 2.800 | 2.830 | 2.745 | 2.760 | 1,084,694 | +0.06(+2.22%) |
Dec 31, 2019 | 2.630 | 2.760 | 2.620 | 2.700 | 574,200 | +0.03(+1.12%) |
Dec 30, 2019 | 2.640 | 2.690 | 2.565 | 2.670 | 530,770 | +0.01(+0.38%) |
Dec 27, 2019 | 2.680 | 2.680 | 2.620 | 2.660 | 354,300 | +0.01(+0.38%) |
Dec 26, 2019 | 2.660 | 2.690 | 2.630 | 2.650 | 386,414 | -0.02(-0.75%) |
Dec 24, 2019 | 2.610 | 2.680 | 2.610 | 2.670 | 304,500 | +0.04(+1.52%) |
Dec 23, 2019 | 2.700 | 2.700 | 2.600 | 2.630 | 800,371 | -0.06(-2.23%) |
Dec 20, 2019 | 2.710 | 2.790 | 2.670 | 2.690 | 1,759,900 | +0.00(+0.00%) |
Dec 19, 2019 | 2.650 | 2.730 | 2.605 | 2.690 | 760,788 | +0.08(+3.07%) |
Dec 18, 2019 | 2.630 | 2.690 | 2.590 | 2.610 | 643,058 | +0.00(+0.00%) |
Dec 17, 2019 | 2.730 | 2.730 | 2.540 | 2.610 | 1,665,490 | -0.11(-4.04%) |
Dec 16, 2019 | 2.840 | 2.860 | 2.700 | 2.720 | 1,388,903 | -0.11(-3.89%) |
Dec 13, 2019 | 2.880 | 2.950 | 2.811 | 2.830 | 701,900 | -0.02(-0.70%) |
Dec 12, 2019 | 2.830 | 2.930 | 2.810 | 2.850 | 837,529 | +0.04(+1.42%) |
Dec 11, 2019 | 2.850 | 2.850 | 2.720 | 2.810 | 649,621 | -0.04(-1.40%) |
Dec 10, 2019 | 2.860 | 2.880 | 2.810 | 2.850 | 636,213 | -0.03(-1.04%) |
Dec 09, 2019 | 2.900 | 2.920 | 2.820 | 2.880 | 802,941 | -0.02(-0.69%) |
Dec 06, 2019 | 2.880 | 2.960 | 2.844 | 2.900 | 910,800 | +0.08(+2.84%) |
Dec 05, 2019 | 2.820 | 2.860 | 2.800 | 2.820 | 737,279 | -0.02(-0.70%) |
Dec 04, 2019 | 2.860 | 2.890 | 2.800 | 2.840 | 562,763 | +0.01(+0.35%) |
Dec 03, 2019 | 2.840 | 2.860 | 2.740 | 2.830 | 602,155 | -0.03(-1.05%) |