Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.950 | 2.030 | 1.750 | 1.970 | 197,600 | -0.02(-1.01%) |
Feb 27, 2020 | 2.000 | 2.080 | 1.926 | 1.990 | 309,014 | -0.15(-7.01%) |
Feb 26, 2020 | 2.080 | 2.220 | 2.050 | 2.140 | 136,989 | +0.06(+2.88%) |
Feb 25, 2020 | 2.100 | 2.300 | 2.050 | 2.080 | 138,180 | +0.00(+0.00%) |
Feb 24, 2020 | 2.180 | 2.200 | 2.000 | 2.080 | 177,775 | -0.08(-3.70%) |
Feb 21, 2020 | 2.320 | 2.380 | 2.090 | 2.160 | 219,400 | -0.14(-6.09%) |
Feb 20, 2020 | 2.160 | 2.320 | 2.060 | 2.300 | 389,103 | +0.13(+5.99%) |
Feb 19, 2020 | 2.250 | 2.260 | 2.150 | 2.170 | 322,369 | -0.06(-2.69%) |
Feb 18, 2020 | 2.110 | 2.310 | 2.110 | 2.230 | 266,274 | +0.12(+5.69%) |
Feb 14, 2020 | 2.280 | 2.310 | 2.050 | 2.110 | 497,500 | -0.13(-5.80%) |
Feb 13, 2020 | 2.390 | 2.490 | 2.240 | 2.240 | 258,302 | -0.10(-4.27%) |
Feb 12, 2020 | 2.710 | 2.840 | 2.210 | 2.340 | 1,184,686 | -0.13(-5.26%) |
Feb 11, 2020 | 2.480 | 2.550 | 2.310 | 2.470 | 176,875 | -0.02(-0.80%) |
Feb 10, 2020 | 2.590 | 2.635 | 2.430 | 2.490 | 285,706 | -0.11(-4.16%) |
Feb 07, 2020 | 2.820 | 2.820 | 2.570 | 2.598 | 303,900 | -0.22(-7.87%) |
Feb 06, 2020 | 2.870 | 2.870 | 2.770 | 2.820 | 112,726 | +0.00(+0.00%) |
Feb 05, 2020 | 2.620 | 2.920 | 2.620 | 2.820 | 358,858 | +0.20(+7.63%) |
Feb 04, 2020 | 2.670 | 2.760 | 2.600 | 2.620 | 269,678 | -0.02(-0.76%) |
Feb 03, 2020 | 2.570 | 2.730 | 2.570 | 2.640 | 267,732 | +0.09(+3.53%) |
Jan 31, 2020 | 2.820 | 2.820 | 2.470 | 2.550 | 391,300 | -0.12(-4.49%) |
Jan 30, 2020 | 2.510 | 2.750 | 2.400 | 2.670 | 515,863 | +0.16(+6.37%) |
Jan 29, 2020 | 2.230 | 2.580 | 2.230 | 2.510 | 431,072 | +0.32(+14.61%) |
Jan 28, 2020 | 2.070 | 2.270 | 2.070 | 2.190 | 154,697 | +0.14(+6.83%) |
Jan 27, 2020 | 2.290 | 2.300 | 2.000 | 2.050 | 325,924 | -0.29(-12.39%) |
Jan 24, 2020 | 2.620 | 2.655 | 2.320 | 2.340 | 239,300 | -0.25(-9.65%) |
Jan 23, 2020 | 2.600 | 2.720 | 2.550 | 2.590 | 120,647 | -0.04(-1.52%) |
Jan 22, 2020 | 2.580 | 2.630 | 2.520 | 2.630 | 122,694 | +0.07(+2.73%) |
Jan 21, 2020 | 2.670 | 2.700 | 2.560 | 2.560 | 154,792 | -0.11(-4.30%) |
Jan 17, 2020 | 2.800 | 2.820 | 2.670 | 2.675 | 212,900 | -0.10(-3.78%) |
Jan 16, 2020 | 2.690 | 2.870 | 2.670 | 2.780 | 211,956 | +0.11(+4.12%) |
Jan 15, 2020 | 2.560 | 2.700 | 2.550 | 2.670 | 169,846 | +0.11(+4.30%) |
Jan 14, 2020 | 2.440 | 2.590 | 2.430 | 2.560 | 94,451 | +0.13(+5.35%) |
Jan 13, 2020 | 2.470 | 2.510 | 2.400 | 2.430 | 104,358 | -0.04(-1.62%) |
Jan 10, 2020 | 2.560 | 2.600 | 2.422 | 2.470 | 127,500 | -0.10(-3.89%) |
Jan 09, 2020 | 2.520 | 2.670 | 2.474 | 2.570 | 110,025 | +0.08(+3.21%) |
Jan 08, 2020 | 2.570 | 2.600 | 2.360 | 2.490 | 163,465 | -0.08(-3.11%) |
Jan 07, 2020 | 2.690 | 2.750 | 2.513 | 2.570 | 203,439 | -0.13(-4.81%) |
Jan 06, 2020 | 2.730 | 2.740 | 2.630 | 2.700 | 336,728 | -0.08(-2.88%) |
Jan 03, 2020 | 2.870 | 2.940 | 2.750 | 2.780 | 170,800 | -0.11(-3.81%) |
Jan 02, 2020 | 2.700 | 2.980 | 2.620 | 2.890 | 303,482 | +0.16(+5.86%) |
Dec 31, 2019 | 2.500 | 2.840 | 2.455 | 2.730 | 413,500 | +0.24(+9.64%) |
Dec 30, 2019 | 2.480 | 2.650 | 2.440 | 2.490 | 418,016 | +0.06(+2.47%) |
Dec 27, 2019 | 2.200 | 2.480 | 2.200 | 2.430 | 533,300 | +0.20(+8.97%) |
Dec 26, 2019 | 2.370 | 2.440 | 2.150 | 2.230 | 1,560,021 | -0.09(-3.88%) |
Dec 24, 2019 | 2.190 | 2.440 | 2.166 | 2.320 | 287,000 | +0.08(+3.57%) |
Dec 23, 2019 | 2.240 | 2.297 | 2.130 | 2.240 | 343,417 | -0.01(-0.44%) |
Dec 20, 2019 | 2.390 | 2.400 | 2.230 | 2.250 | 290,800 | -0.08(-3.43%) |
Dec 19, 2019 | 2.150 | 2.370 | 2.140 | 2.330 | 134,349 | +0.14(+6.39%) |
Dec 18, 2019 | 2.220 | 2.230 | 2.100 | 2.190 | 139,606 | -0.03(-1.35%) |
Dec 17, 2019 | 2.230 | 2.270 | 2.180 | 2.220 | 172,241 | -0.04(-1.77%) |
Dec 16, 2019 | 2.300 | 2.340 | 2.150 | 2.260 | 202,558 | -0.06(-2.59%) |
Dec 13, 2019 | 2.260 | 2.340 | 2.060 | 2.320 | 321,500 | +0.06(+2.65%) |
Dec 12, 2019 | 1.950 | 2.290 | 1.900 | 2.260 | 454,400 | +0.33(+17.10%) |
Dec 11, 2019 | 2.030 | 2.030 | 1.920 | 1.930 | 140,381 | -0.07(-3.50%) |
Dec 10, 2019 | 1.930 | 2.050 | 1.930 | 2.000 | 199,953 | +0.01(+0.50%) |
Dec 09, 2019 | 1.900 | 2.060 | 1.890 | 1.990 | 329,844 | +0.08(+4.19%) |
Dec 06, 2019 | 2.000 | 2.000 | 1.860 | 1.910 | 284,900 | -0.04(-2.05%) |
Dec 05, 2019 | 2.320 | 2.340 | 1.920 | 1.950 | 589,953 | -0.36(-15.58%) |
Dec 04, 2019 | 2.310 | 2.370 | 2.260 | 2.310 | 171,461 | +0.02(+0.87%) |
Dec 03, 2019 | 2.430 | 2.450 | 2.260 | 2.290 | 331,134 | -0.13(-5.37%) |