Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.480 | 1.590 | 1.480 | 1.580 | 12,100 | +0.08(+5.33%) |
Feb 27, 2020 | 1.600 | 1.600 | 1.500 | 1.500 | 2,896 | -0.03(-1.96%) |
Feb 26, 2020 | 1.600 | 1.720 | 1.530 | 1.530 | 6,236 | -0.02(-1.29%) |
Feb 25, 2020 | 1.530 | 1.610 | 1.530 | 1.550 | 6,243 | +0.03(+1.97%) |
Feb 24, 2020 | 1.620 | 1.620 | 1.520 | 1.520 | 2,503 | -0.09(-5.59%) |
Feb 21, 2020 | 1.670 | 1.700 | 1.610 | 1.610 | 14,900 | +0.01(+0.63%) |
Feb 20, 2020 | 1.550 | 1.650 | 1.510 | 1.600 | 2,663 | +0.06(+3.90%) |
Feb 19, 2020 | 1.530 | 1.540 | 1.520 | 1.540 | 2,956 | -0.05(-3.14%) |
Feb 18, 2020 | 1.680 | 1.680 | 1.542 | 1.590 | 9,621 | -0.16(-9.14%) |
Feb 14, 2020 | 1.810 | 1.920 | 1.450 | 1.750 | 55,000 | -0.15(-7.89%) |
Feb 13, 2020 | 1.930 | 1.990 | 1.845 | 1.900 | 8,650 | -0.04(-2.06%) |
Feb 12, 2020 | 1.900 | 1.950 | 1.830 | 1.940 | 5,522 | +0.11(+6.01%) |
Feb 11, 2020 | 1.870 | 1.950 | 1.830 | 1.830 | 10,403 | -0.01(-0.54%) |
Feb 10, 2020 | 1.830 | 1.950 | 1.816 | 1.840 | 5,450 | -0.01(-0.54%) |
Feb 07, 2020 | 1.860 | 1.920 | 1.800 | 1.850 | 18,900 | +0.05(+2.78%) |
Feb 06, 2020 | 1.800 | 1.890 | 1.800 | 1.800 | 8,778 | +0.00(+0.00%) |
Feb 05, 2020 | 1.760 | 1.850 | 1.760 | 1.800 | 44,175 | +0.05(+2.86%) |
Feb 04, 2020 | 1.790 | 1.900 | 1.750 | 1.750 | 14,375 | -0.02(-1.13%) |
Feb 03, 2020 | 1.800 | 1.820 | 1.770 | 1.770 | 14,571 | -0.02(-1.12%) |
Jan 31, 2020 | 1.790 | 1.790 | 1.790 | 1.790 | 1,000 | +0.03(+1.70%) |
Jan 30, 2020 | 1.780 | 1.800 | 1.760 | 1.760 | 5,000 | -0.03(-1.68%) |
Jan 29, 2020 | 1.875 | 1.875 | 1.790 | 1.790 | 3,650 | +0.03(+1.70%) |
Jan 28, 2020 | 1.810 | 1.855 | 1.760 | 1.760 | 3,000 | -0.09(-4.86%) |
Jan 27, 2020 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 | +0.00(+0.00%) |
Jan 24, 2020 | 1.850 | 2.000 | 1.850 | 1.850 | 14,200 | -0.01(-0.54%) |
Jan 23, 2020 | 1.880 | 1.900 | 1.800 | 1.860 | 7,010 | -0.14(-7.00%) |
Jan 22, 2020 | 1.850 | 2.000 | 1.850 | 2.000 | 17,205 | +0.18(+9.89%) |
Jan 21, 2020 | 1.820 | 1.820 | 1.820 | 1.820 | 627 | +0.02(+1.11%) |
Jan 17, 2020 | 1.900 | 1.950 | 1.800 | 1.800 | 8,800 | -0.16(-8.17%) |
Jan 16, 2020 | 1.950 | 2.000 | 1.950 | 1.960 | 14,804 | -0.02(-1.01%) |
Jan 15, 2020 | 2.000 | 2.080 | 1.950 | 1.980 | 19,040 | +0.03(+1.53%) |
Jan 14, 2020 | 1.950 | 2.000 | 1.950 | 1.950 | 5,420 | -0.04(-2.01%) |
Jan 13, 2020 | 1.950 | 2.025 | 1.950 | 1.990 | 5,901 | +0.04(+2.05%) |
Jan 10, 2020 | 2.000 | 2.000 | 1.950 | 1.950 | 4,400 | -0.05(-2.26%) |
Jan 09, 2020 | 2.045 | 2.070 | 1.990 | 1.995 | 11,574 | -0.02(-0.99%) |
Jan 08, 2020 | 2.080 | 2.250 | 2.000 | 2.015 | 36,077 | -0.15(-6.71%) |
Jan 07, 2020 | 2.000 | 2.190 | 1.990 | 2.160 | 38,434 | +0.16(+8.00%) |
Jan 06, 2020 | 2.000 | 2.000 | 1.950 | 2.000 | 22,963 | +0.02(+1.01%) |
Jan 03, 2020 | 1.980 | 1.980 | 1.980 | 1.980 | 800 | -0.02(-1.00%) |
Jan 02, 2020 | 1.840 | 2.000 | 1.800 | 2.000 | 17,379 | +0.20(+11.11%) |
Dec 31, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | +0.00(+0.00%) |
Dec 27, 2019 | 1.800 | 1.800 | 1.800 | 0 | -0.04(-2.17%) | |
Dec 26, 2019 | 1.780 | 1.840 | 1.720 | 1.840 | 10,899 | +0.05(+2.79%) |
Dec 24, 2019 | 1.800 | 1.800 | 1.790 | 1.790 | 600 | -0.01(-0.56%) |
Dec 23, 2019 | 1.800 | 1.850 | 1.800 | 1.800 | 27,660 | +0.01(+0.56%) |
Dec 20, 2019 | 1.900 | 1.900 | 1.790 | 1.790 | 5,900 | -0.01(-0.56%) |
Dec 19, 2019 | 2.040 | 2.040 | 1.775 | 1.800 | 16,554 | +0.01(+0.56%) |
Dec 18, 2019 | 1.690 | 1.940 | 1.690 | 1.790 | 64,227 | +0.09(+5.29%) |
Dec 17, 2019 | 1.550 | 1.730 | 1.500 | 1.700 | 172,385 | +0.15(+9.68%) |
Dec 16, 2019 | 1.620 | 1.620 | 1.400 | 1.550 | 30,867 | -0.05(-3.13%) |
Dec 13, 2019 | 1.590 | 1.690 | 1.590 | 1.600 | 2,600 | +0.05(+3.23%) |
Dec 12, 2019 | 1.550 | 1.550 | 1.550 | 1 | +0.00(+0.00%) | |
Dec 11, 2019 | 1.550 | 1.550 | 1.504 | 1.550 | 3,601 | +0.05(+3.33%) |
Dec 10, 2019 | 1.500 | 1.500 | 1.380 | 1.500 | 2,811 | +0.05(+3.45%) |
Dec 09, 2019 | 1.450 | 1.450 | 1.300 | 1.450 | 5,807 | -0.05(-3.33%) |
Dec 06, 2019 | 1.510 | 1.510 | 1.500 | 1.500 | 8,300 | +0.00(+0.00%) |
Dec 05, 2019 | 1.600 | 1.600 | 1.500 | 1.500 | 5,000 | -0.12(-7.41%) |
Dec 04, 2019 | 1.580 | 1.620 | 1.580 | 1.620 | 2,980 | +0.14(+9.46%) |