Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.430 | 1.430 | 1.300 | 1.310 | 95,200 | -0.12(-8.39%) |
Feb 27, 2020 | 1.420 | 1.470 | 1.340 | 1.430 | 103,993 | +0.01(+0.70%) |
Feb 26, 2020 | 1.470 | 1.470 | 1.380 | 1.420 | 113,992 | -0.11(-7.19%) |
Feb 25, 2020 | 1.600 | 1.600 | 1.520 | 1.530 | 91,632 | -0.12(-7.27%) |
Feb 24, 2020 | 1.660 | 1.700 | 1.630 | 1.650 | 49,684 | -0.06(-3.25%) |
Feb 21, 2020 | 1.750 | 1.750 | 1.650 | 1.706 | 68,100 | -0.02(-1.42%) |
Feb 20, 2020 | 1.700 | 1.800 | 1.620 | 1.730 | 269,184 | +0.08(+4.85%) |
Feb 19, 2020 | 1.530 | 1.660 | 1.490 | 1.650 | 114,709 | +0.16(+10.74%) |
Feb 18, 2020 | 1.510 | 1.530 | 1.420 | 1.490 | 94,051 | -0.01(-0.67%) |
Feb 14, 2020 | 1.590 | 1.600 | 1.500 | 1.500 | 59,200 | -0.04(-2.60%) |
Feb 13, 2020 | 1.530 | 1.600 | 1.510 | 1.540 | 118,780 | +0.05(+3.36%) |
Feb 12, 2020 | 1.380 | 1.500 | 1.370 | 1.490 | 182,727 | +0.15(+10.82%) |
Feb 11, 2020 | 1.360 | 1.390 | 1.310 | 1.345 | 32,922 | +0.02(+1.59%) |
Feb 10, 2020 | 1.350 | 1.350 | 1.310 | 1.323 | 16,159 | +0.00(+0.26%) |
Feb 07, 2020 | 1.390 | 1.390 | 1.310 | 1.320 | 13,400 | -0.04(-2.94%) |
Feb 06, 2020 | 1.380 | 1.400 | 1.360 | 1.360 | 20,762 | -0.02(-1.45%) |
Feb 05, 2020 | 1.380 | 1.420 | 1.340 | 1.380 | 48,940 | +0.04(+2.99%) |
Feb 04, 2020 | 1.300 | 1.340 | 1.300 | 1.340 | 23,068 | +0.04(+3.08%) |
Feb 03, 2020 | 1.290 | 1.340 | 1.290 | 1.300 | 18,845 | -0.01(-0.73%) |
Jan 31, 2020 | 1.330 | 1.340 | 1.300 | 1.310 | 19,200 | +0.02(+1.51%) |
Jan 30, 2020 | 1.310 | 1.319 | 1.290 | 1.290 | 35,156 | -0.01(-0.46%) |
Jan 29, 2020 | 1.370 | 1.377 | 1.296 | 1.296 | 12,201 | -0.07(-5.41%) |
Jan 28, 2020 | 1.300 | 1.370 | 1.290 | 1.370 | 57,969 | +0.07(+5.38%) |
Jan 27, 2020 | 1.350 | 1.350 | 1.300 | 1.300 | 38,392 | -0.04(-2.99%) |
Jan 24, 2020 | 1.390 | 1.390 | 1.340 | 1.340 | 20,500 | -0.01(-0.87%) |
Jan 23, 2020 | 1.390 | 1.410 | 1.340 | 1.352 | 41,521 | -0.05(-3.45%) |
Jan 22, 2020 | 1.390 | 1.400 | 1.383 | 1.400 | 29,170 | +0.01(+0.72%) |
Jan 21, 2020 | 1.350 | 1.420 | 1.330 | 1.390 | 90,608 | -0.01(-0.71%) |
Jan 17, 2020 | 1.380 | 1.416 | 1.360 | 1.400 | 46,800 | +0.04(+2.94%) |
Jan 16, 2020 | 1.400 | 1.400 | 1.330 | 1.360 | 67,623 | -0.02(-1.45%) |
Jan 15, 2020 | 1.330 | 1.410 | 1.300 | 1.380 | 53,918 | +0.02(+1.47%) |
Jan 14, 2020 | 1.380 | 1.390 | 1.360 | 1.360 | 14,801 | -0.02(-1.45%) |
Jan 13, 2020 | 1.360 | 1.390 | 1.360 | 1.380 | 38,982 | +0.02(+1.47%) |
Jan 10, 2020 | 1.360 | 1.360 | 1.340 | 1.360 | 12,200 | +0.01(+0.74%) |
Jan 09, 2020 | 1.320 | 1.350 | 1.280 | 1.350 | 52,119 | +0.03(+2.27%) |
Jan 08, 2020 | 1.280 | 1.320 | 1.280 | 1.320 | 55,387 | +0.03(+2.33%) |
Jan 07, 2020 | 1.320 | 1.320 | 1.250 | 1.290 | 54,677 | -0.03(-2.27%) |
Jan 06, 2020 | 1.370 | 1.390 | 1.250 | 1.320 | 133,204 | -0.07(-5.04%) |
Jan 03, 2020 | 1.400 | 1.440 | 1.370 | 1.390 | 21,000 | -0.01(-0.71%) |
Jan 02, 2020 | 1.410 | 1.410 | 1.360 | 1.400 | 59,222 | -0.02(-1.06%) |
Dec 31, 2019 | 1.390 | 1.440 | 1.390 | 1.415 | 71,500 | -0.00(-0.35%) |
Dec 30, 2019 | 1.350 | 1.440 | 1.350 | 1.420 | 49,329 | +0.05(+3.65%) |
Dec 27, 2019 | 1.430 | 1.430 | 1.370 | 1.370 | 25,800 | -0.03(-1.83%) |
Dec 26, 2019 | 1.450 | 1.450 | 1.370 | 1.395 | 47,870 | -0.05(-3.13%) |
Dec 24, 2019 | 1.420 | 1.450 | 1.400 | 1.441 | 18,700 | +0.02(+1.45%) |
Dec 23, 2019 | 1.430 | 1.450 | 1.375 | 1.420 | 85,465 | +0.00(+0.00%) |
Dec 20, 2019 | 1.450 | 1.450 | 1.420 | 1.420 | 20,900 | -0.02(-1.49%) |
Dec 19, 2019 | 1.440 | 1.510 | 1.440 | 1.442 | 33,706 | +0.00(+0.10%) |
Dec 18, 2019 | 1.490 | 1.490 | 1.440 | 1.440 | 13,748 | -0.01(-0.69%) |
Dec 17, 2019 | 1.530 | 1.530 | 1.450 | 1.450 | 60,622 | -0.06(-3.97%) |
Dec 16, 2019 | 1.480 | 1.530 | 1.460 | 1.510 | 48,601 | +0.05(+3.42%) |
Dec 13, 2019 | 1.580 | 1.580 | 1.460 | 1.460 | 49,400 | -0.09(-5.81%) |
Dec 12, 2019 | 1.610 | 1.610 | 1.550 | 1.550 | 32,129 | -0.04(-2.51%) |
Dec 11, 2019 | 1.600 | 1.600 | 1.570 | 1.590 | 18,261 | +0.02(+1.27%) |
Dec 10, 2019 | 1.550 | 1.580 | 1.510 | 1.570 | 19,767 | +0.00(+0.02%) |
Dec 09, 2019 | 1.600 | 1.600 | 1.450 | 1.570 | 74,191 | -0.02(-1.27%) |
Dec 06, 2019 | 1.580 | 1.620 | 1.580 | 1.590 | 10,200 | -0.01(-0.63%) |
Dec 05, 2019 | 1.550 | 1.650 | 1.530 | 1.600 | 93,197 | +0.07(+4.62%) |
Dec 04, 2019 | 1.490 | 1.540 | 1.440 | 1.529 | 50,294 | +0.03(+1.96%) |
Dec 03, 2019 | 1.440 | 1.510 | 1.440 | 1.500 | 13,657 | +0.00(+0.00%) |