Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.596 | 1.635 | 1.558 | 1.589 | 662,180 | -0.03(-1.90%) |
Feb 27, 2020 | 1.689 | 1.712 | 1.483 | 1.620 | 369,205 | -0.03(-1.87%) |
Feb 26, 2020 | 1.604 | 1.678 | 1.589 | 1.650 | 420,446 | +0.05(+3.38%) |
Feb 25, 2020 | 1.604 | 1.635 | 1.589 | 1.596 | 190,906 | -0.01(-0.48%) |
Feb 24, 2020 | 1.674 | 1.674 | 1.558 | 1.604 | 385,812 | -0.14(-7.96%) |
Feb 21, 2020 | 1.774 | 1.774 | 1.689 | 1.743 | 380,556 | -0.04(-2.16%) |
Feb 20, 2020 | 1.805 | 1.851 | 1.735 | 1.782 | 345,347 | -0.02(-0.86%) |
Feb 19, 2020 | 1.743 | 1.836 | 1.743 | 1.797 | 381,915 | +0.05(+2.64%) |
Feb 18, 2020 | 1.866 | 1.890 | 1.743 | 1.751 | 446,154 | -0.14(-7.35%) |
Feb 14, 2020 | 1.967 | 1.982 | 1.859 | 1.890 | 167,652 | -0.05(-2.39%) |
Feb 13, 2020 | 1.928 | 1.959 | 1.890 | 1.936 | 160,205 | +0.01(+0.40%) |
Feb 12, 2020 | 1.897 | 1.940 | 1.828 | 1.928 | 353,998 | +0.06(+3.31%) |
Feb 11, 2020 | 1.982 | 2.036 | 1.859 | 1.866 | 280,252 | -0.10(-5.10%) |
Feb 10, 2020 | 2.098 | 2.098 | 1.959 | 1.967 | 378,406 | -0.16(-7.61%) |
Feb 07, 2020 | 2.113 | 2.152 | 2.075 | 2.129 | 309,501 | -0.02(-1.08%) |
Feb 06, 2020 | 2.244 | 2.248 | 2.075 | 2.152 | 414,434 | -0.08(-3.46%) |
Feb 05, 2020 | 2.067 | 2.244 | 2.067 | 2.229 | 484,322 | +0.23(+11.58%) |
Feb 04, 2020 | 2.044 | 2.074 | 1.959 | 1.998 | 398,637 | +0.00(+0.00%) |
Feb 03, 2020 | 1.967 | 2.075 | 1.913 | 1.998 | 329,892 | +0.03(+1.57%) |
Jan 31, 2020 | 2.059 | 2.059 | 1.897 | 1.967 | 334,785 | -0.10(-4.85%) |
Jan 30, 2020 | 2.021 | 2.082 | 1.982 | 2.067 | 242,182 | +0.02(+1.13%) |
Jan 29, 2020 | 2.113 | 2.121 | 2.036 | 2.044 | 262,008 | -0.05(-2.57%) |
Jan 28, 2020 | 2.098 | 2.152 | 2.067 | 2.098 | 217,864 | +0.02(+1.12%) |
Jan 27, 2020 | 2.121 | 2.140 | 2.028 | 2.075 | 524,214 | -0.13(-5.94%) |
Jan 24, 2020 | 2.291 | 2.291 | 2.136 | 2.206 | 373,684 | -0.11(-4.67%) |
Jan 23, 2020 | 2.275 | 2.352 | 2.175 | 2.314 | 500,820 | +0.00(+0.00%) |
Jan 22, 2020 | 2.375 | 2.375 | 2.314 | 2.314 | 367,173 | -0.10(-4.15%) |
Jan 21, 2020 | 2.615 | 2.615 | 2.414 | 2.414 | 439,026 | -0.22(-8.21%) |
Jan 17, 2020 | 2.838 | 2.838 | 2.622 | 2.630 | 252,321 | -0.19(-6.83%) |
Jan 16, 2020 | 2.815 | 2.861 | 2.784 | 2.823 | 216,137 | +0.05(+1.67%) |
Jan 15, 2020 | 2.892 | 2.892 | 2.738 | 2.776 | 261,061 | -0.12(-4.00%) |
Jan 14, 2020 | 2.892 | 2.954 | 2.815 | 2.892 | 239,542 | -0.02(-0.53%) |
Jan 13, 2020 | 2.977 | 2.977 | 2.883 | 2.908 | 234,895 | -0.07(-2.33%) |
Jan 10, 2020 | 3.077 | 3.077 | 2.954 | 2.977 | 248,820 | -0.10(-3.26%) |
Jan 09, 2020 | 3.093 | 3.093 | 2.931 | 3.077 | 321,147 | -0.02(-0.75%) |
Jan 08, 2020 | 3.270 | 3.270 | 2.985 | 3.100 | 716,573 | -0.15(-4.74%) |
Jan 07, 2020 | 3.309 | 3.309 | 3.216 | 3.255 | 309,763 | -0.06(-1.86%) |
Jan 06, 2020 | 3.285 | 3.355 | 3.201 | 3.316 | 236,978 | +0.09(+2.87%) |
Jan 03, 2020 | 3.301 | 3.401 | 3.193 | 3.224 | 253,876 | -0.02(-0.71%) |
Jan 02, 2020 | 3.316 | 3.378 | 3.208 | 3.247 | 266,596 | -0.02(-0.71%) |
Dec 31, 2019 | 3.309 | 3.347 | 3.264 | 3.270 | 402,209 | -0.02(-0.70%) |
Dec 30, 2019 | 3.170 | 3.378 | 3.170 | 3.293 | 584,982 | +0.12(+3.89%) |
Dec 27, 2019 | 3.262 | 3.301 | 3.154 | 3.170 | 173,227 | -0.07(-2.14%) |
Dec 26, 2019 | 3.193 | 3.293 | 3.193 | 3.239 | 216,948 | +0.05(+1.70%) |
Dec 24, 2019 | 3.185 | 3.231 | 3.154 | 3.185 | 83,890 | +0.01(+0.24%) |
Dec 23, 2019 | 3.131 | 3.224 | 3.131 | 3.178 | 234,002 | +0.03(+0.98%) |
Dec 20, 2019 | 3.201 | 3.247 | 3.131 | 3.147 | 560,137 | -0.05(-1.69%) |
Dec 19, 2019 | 3.208 | 3.293 | 3.193 | 3.201 | 324,178 | +0.02(+0.48%) |
Dec 18, 2019 | 3.162 | 3.231 | 3.100 | 3.185 | 777,109 | +0.03(+0.98%) |
Dec 17, 2019 | 3.154 | 3.224 | 3.093 | 3.154 | 452,046 | +0.00(+0.00%) |
Dec 16, 2019 | 3.208 | 3.255 | 3.139 | 3.154 | 445,856 | +0.01(+0.25%) |
Dec 13, 2019 | 3.031 | 3.154 | 3.031 | 3.147 | 877,677 | +0.10(+3.29%) |
Dec 12, 2019 | 2.938 | 3.054 | 2.923 | 3.046 | 348,423 | +0.12(+4.22%) |
Dec 11, 2019 | 2.954 | 2.992 | 2.900 | 2.923 | 143,781 | -0.02(-0.79%) |
Dec 10, 2019 | 2.908 | 2.969 | 2.892 | 2.946 | 275,252 | +0.06(+2.14%) |
Dec 09, 2019 | 2.838 | 2.908 | 2.807 | 2.884 | 349,043 | +0.03(+1.08%) |
Dec 06, 2019 | 2.692 | 2.869 | 2.684 | 2.854 | 249,598 | +0.19(+7.25%) |
Dec 05, 2019 | 2.715 | 2.753 | 2.661 | 2.661 | 174,394 | -0.01(-0.29%) |
Dec 04, 2019 | 2.638 | 2.699 | 2.621 | 2.668 | 384,448 | +0.08(+2.98%) |
Dec 03, 2019 | 2.553 | 2.622 | 2.468 | 2.591 | 339,528 | -0.02(-0.88%) |