Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.500 | 1.620 | 1.500 | 1.570 | 64,500 | +0.07(+4.67%) |
Feb 27, 2020 | 1.660 | 1.660 | 1.500 | 1.500 | 138,983 | -0.19(-11.24%) |
Feb 26, 2020 | 1.860 | 1.860 | 1.635 | 1.690 | 69,494 | -0.05(-2.87%) |
Feb 25, 2020 | 1.760 | 1.810 | 1.730 | 1.740 | 53,739 | -0.07(-3.87%) |
Feb 24, 2020 | 1.850 | 1.850 | 1.750 | 1.810 | 38,542 | -0.09(-4.74%) |
Feb 21, 2020 | 2.010 | 2.035 | 1.690 | 1.900 | 286,800 | -0.19(-9.09%) |
Feb 20, 2020 | 1.940 | 2.120 | 1.930 | 2.090 | 90,217 | +0.10(+5.03%) |
Feb 19, 2020 | 2.170 | 2.310 | 1.990 | 1.990 | 123,751 | -0.15(-7.01%) |
Feb 18, 2020 | 1.650 | 2.200 | 1.625 | 2.140 | 498,714 | +0.50(+30.49%) |
Feb 14, 2020 | 1.590 | 1.640 | 1.580 | 1.640 | 17,200 | +0.03(+1.86%) |
Feb 13, 2020 | 1.580 | 1.610 | 1.530 | 1.610 | 34,378 | -0.01(-0.62%) |
Feb 12, 2020 | 1.700 | 1.700 | 1.600 | 1.620 | 24,817 | -0.06(-3.57%) |
Feb 11, 2020 | 1.710 | 1.710 | 1.635 | 1.680 | 107,861 | +0.00(+0.00%) |
Feb 10, 2020 | 1.730 | 1.770 | 1.650 | 1.680 | 95,504 | -0.04(-2.33%) |
Feb 07, 2020 | 1.700 | 1.800 | 1.700 | 1.720 | 130,400 | +0.02(+1.18%) |
Feb 06, 2020 | 1.500 | 1.750 | 1.500 | 1.700 | 159,736 | +0.23(+15.65%) |
Feb 05, 2020 | 1.530 | 1.550 | 1.470 | 1.470 | 108,480 | -0.08(-5.16%) |
Feb 04, 2020 | 1.670 | 1.710 | 1.520 | 1.550 | 115,997 | -0.02(-1.27%) |
Feb 03, 2020 | 1.600 | 1.640 | 1.570 | 1.570 | 23,373 | -0.02(-1.26%) |
Jan 31, 2020 | 1.620 | 1.640 | 1.575 | 1.590 | 57,000 | -0.08(-4.79%) |
Jan 30, 2020 | 1.690 | 1.720 | 1.660 | 1.670 | 28,704 | -0.02(-1.18%) |
Jan 29, 2020 | 1.600 | 1.690 | 1.530 | 1.690 | 90,833 | +0.10(+6.29%) |
Jan 28, 2020 | 1.640 | 1.660 | 1.560 | 1.590 | 66,223 | -0.04(-2.45%) |
Jan 27, 2020 | 1.660 | 1.670 | 1.625 | 1.630 | 38,904 | -0.03(-1.81%) |
Jan 24, 2020 | 1.720 | 1.830 | 1.650 | 1.660 | 125,400 | -0.06(-3.49%) |
Jan 23, 2020 | 1.760 | 1.760 | 1.710 | 1.720 | 23,539 | -0.04(-2.27%) |
Jan 22, 2020 | 1.780 | 1.790 | 1.750 | 1.760 | 48,104 | -0.03(-1.68%) |
Jan 21, 2020 | 1.750 | 1.790 | 1.710 | 1.790 | 55,379 | +0.00(+0.00%) |
Jan 17, 2020 | 1.810 | 1.870 | 1.760 | 1.790 | 58,300 | -0.02(-1.10%) |
Jan 16, 2020 | 1.700 | 1.810 | 1.700 | 1.810 | 48,961 | +0.08(+4.62%) |
Jan 15, 2020 | 1.760 | 1.760 | 1.680 | 1.730 | 61,296 | +0.03(+1.76%) |
Jan 14, 2020 | 1.720 | 1.750 | 1.650 | 1.700 | 114,617 | -0.05(-2.86%) |
Jan 13, 2020 | 1.770 | 1.805 | 1.700 | 1.750 | 116,127 | -0.03(-1.69%) |
Jan 10, 2020 | 1.790 | 1.820 | 1.750 | 1.780 | 85,900 | -0.04(-2.20%) |
Jan 09, 2020 | 1.910 | 1.910 | 1.690 | 1.820 | 163,348 | -0.09(-4.71%) |
Jan 08, 2020 | 2.010 | 2.095 | 1.850 | 1.910 | 348,741 | -0.10(-4.98%) |
Jan 07, 2020 | 2.150 | 2.280 | 1.990 | 2.010 | 291,188 | -0.06(-2.90%) |
Jan 06, 2020 | 2.050 | 2.090 | 2.010 | 2.070 | 37,075 | +0.02(+0.98%) |
Jan 03, 2020 | 2.000 | 2.120 | 1.980 | 2.050 | 58,700 | -0.01(-0.49%) |
Jan 02, 2020 | 2.050 | 2.120 | 2.030 | 2.060 | 54,757 | +0.00(+0.00%) |
Dec 31, 2019 | 2.040 | 2.170 | 2.010 | 2.060 | 248,000 | +0.01(+0.49%) |
Dec 30, 2019 | 2.030 | 2.070 | 2.030 | 2.050 | 44,046 | +0.04(+1.99%) |
Dec 27, 2019 | 2.100 | 2.130 | 2.000 | 2.010 | 119,900 | -0.11(-5.19%) |
Dec 26, 2019 | 1.980 | 2.130 | 1.980 | 2.120 | 95,305 | +0.05(+2.42%) |
Dec 24, 2019 | 1.890 | 2.110 | 1.890 | 2.070 | 37,100 | -0.03(-1.43%) |
Dec 23, 2019 | 1.940 | 2.130 | 1.940 | 2.100 | 167,584 | +0.12(+6.06%) |
Dec 20, 2019 | 2.050 | 2.105 | 1.920 | 1.980 | 242,600 | -0.07(-3.41%) |
Dec 19, 2019 | 1.990 | 2.150 | 1.990 | 2.050 | 71,662 | +0.06(+3.02%) |
Dec 18, 2019 | 2.140 | 2.160 | 1.990 | 1.990 | 48,901 | -0.08(-3.86%) |
Dec 17, 2019 | 2.010 | 2.070 | 2.000 | 2.070 | 62,774 | +0.02(+0.98%) |
Dec 16, 2019 | 2.110 | 2.145 | 2.000 | 2.050 | 44,847 | -0.03(-1.44%) |
Dec 13, 2019 | 2.060 | 2.080 | 1.970 | 2.080 | 115,800 | -0.01(-0.48%) |
Dec 12, 2019 | 2.200 | 2.200 | 2.050 | 2.090 | 51,975 | -0.11(-5.00%) |
Dec 11, 2019 | 2.200 | 2.200 | 2.100 | 2.200 | 49,186 | +0.02(+0.92%) |
Dec 10, 2019 | 2.183 | 2.217 | 2.120 | 2.180 | 81,841 | +0.01(+0.46%) |
Dec 09, 2019 | 2.050 | 2.170 | 2.040 | 2.170 | 87,713 | +0.12(+5.85%) |
Dec 06, 2019 | 2.204 | 2.204 | 2.050 | 2.050 | 108,800 | -0.11(-5.09%) |
Dec 05, 2019 | 2.240 | 2.280 | 2.110 | 2.160 | 76,183 | -0.06(-2.70%) |
Dec 04, 2019 | 2.300 | 2.440 | 2.220 | 2.220 | 178,189 | -0.01(-0.45%) |
Dec 03, 2019 | 2.040 | 2.310 | 2.020 | 2.230 | 269,045 | +0.22(+10.95%) |