Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.820 | 1.820 | 1.719 | 1.750 | 89,600 | -0.03(-1.69%) |
Feb 27, 2020 | 1.730 | 1.815 | 1.680 | 1.780 | 117,238 | +0.03(+1.71%) |
Feb 26, 2020 | 1.710 | 1.859 | 1.710 | 1.750 | 174,331 | +0.02(+1.16%) |
Feb 25, 2020 | 1.820 | 1.867 | 1.690 | 1.730 | 141,076 | -0.08(-4.42%) |
Feb 24, 2020 | 1.650 | 1.830 | 1.620 | 1.810 | 142,257 | +0.10(+5.85%) |
Feb 21, 2020 | 1.820 | 1.840 | 1.710 | 1.710 | 63,600 | -0.11(-6.04%) |
Feb 20, 2020 | 1.630 | 1.820 | 1.440 | 1.820 | 231,353 | +0.13(+7.69%) |
Feb 19, 2020 | 1.740 | 1.780 | 1.690 | 1.690 | 77,550 | -0.05(-2.87%) |
Feb 18, 2020 | 1.900 | 1.900 | 1.730 | 1.740 | 94,181 | -0.16(-8.42%) |
Feb 14, 2020 | 1.880 | 1.906 | 1.870 | 1.900 | 47,700 | +0.00(+0.00%) |
Feb 13, 2020 | 1.890 | 1.903 | 1.870 | 1.900 | 22,234 | -0.01(-0.71%) |
Feb 12, 2020 | 1.910 | 1.930 | 1.890 | 1.914 | 29,179 | +0.02(+1.25%) |
Feb 11, 2020 | 1.860 | 1.910 | 1.860 | 1.890 | 15,659 | +0.02(+1.07%) |
Feb 10, 2020 | 1.970 | 1.980 | 1.861 | 1.870 | 95,386 | -0.11(-5.56%) |
Feb 07, 2020 | 2.020 | 2.050 | 1.970 | 1.980 | 82,100 | -0.07(-3.41%) |
Feb 06, 2020 | 2.020 | 2.060 | 2.000 | 2.050 | 75,276 | -0.01(-0.49%) |
Feb 05, 2020 | 2.030 | 2.060 | 2.030 | 2.060 | 21,095 | +0.04(+1.98%) |
Feb 04, 2020 | 2.060 | 2.060 | 2.020 | 2.020 | 50,792 | -0.02(-0.98%) |
Feb 03, 2020 | 2.000 | 2.051 | 2.000 | 2.040 | 115,500 | +0.02(+0.74%) |
Jan 31, 2020 | 2.030 | 2.060 | 2.000 | 2.025 | 121,400 | -0.02(-0.74%) |
Jan 30, 2020 | 2.050 | 2.060 | 2.030 | 2.040 | 34,362 | -0.02(-0.97%) |
Jan 29, 2020 | 2.040 | 2.060 | 2.030 | 2.060 | 43,007 | +0.01(+0.49%) |
Jan 28, 2020 | 2.060 | 2.060 | 2.030 | 2.050 | 19,427 | -0.01(-0.49%) |
Jan 27, 2020 | 2.020 | 2.080 | 2.020 | 2.060 | 40,844 | +0.01(+0.49%) |
Jan 24, 2020 | 2.050 | 2.060 | 2.020 | 2.050 | 74,200 | +0.00(+0.00%) |
Jan 23, 2020 | 2.050 | 2.060 | 2.035 | 2.050 | 55,419 | +0.00(+0.00%) |
Jan 22, 2020 | 2.050 | 2.066 | 2.040 | 2.050 | 65,614 | +0.00(+0.00%) |
Jan 21, 2020 | 2.040 | 2.060 | 2.040 | 2.050 | 57,730 | +0.00(+0.00%) |
Jan 17, 2020 | 2.040 | 2.070 | 2.040 | 2.050 | 36,400 | +0.01(+0.49%) |
Jan 16, 2020 | 2.040 | 2.062 | 2.040 | 2.040 | 47,521 | -0.01(-0.49%) |
Jan 15, 2020 | 2.060 | 2.060 | 2.040 | 2.050 | 37,246 | +0.00(+0.00%) |
Jan 14, 2020 | 2.050 | 2.050 | 2.040 | 2.050 | 21,385 | +0.00(+0.00%) |
Jan 13, 2020 | 2.040 | 2.060 | 2.040 | 2.050 | 35,322 | +0.00(+0.00%) |
Jan 10, 2020 | 2.050 | 2.070 | 2.040 | 2.050 | 28,600 | +0.00(+0.00%) |
Jan 09, 2020 | 2.050 | 2.060 | 2.040 | 2.050 | 44,918 | -0.02(-0.97%) |
Jan 08, 2020 | 2.060 | 2.100 | 2.040 | 2.070 | 87,649 | +0.00(+0.00%) |
Jan 07, 2020 | 2.060 | 2.080 | 2.060 | 2.070 | 45,714 | +0.00(+0.00%) |
Jan 06, 2020 | 2.080 | 2.100 | 2.060 | 2.070 | 37,269 | +0.01(+0.49%) |
Jan 03, 2020 | 2.100 | 2.130 | 2.060 | 2.060 | 80,400 | -0.07(-3.29%) |
Jan 02, 2020 | 2.120 | 2.140 | 2.090 | 2.130 | 56,887 | +0.02(+0.92%) |
Dec 31, 2019 | 2.070 | 2.140 | 2.070 | 2.111 | 142,300 | +0.01(+0.50%) |
Dec 30, 2019 | 2.090 | 2.120 | 2.060 | 2.100 | 117,134 | -0.01(-0.47%) |
Dec 27, 2019 | 2.020 | 2.130 | 2.020 | 2.110 | 195,900 | +0.06(+2.93%) |
Dec 26, 2019 | 2.000 | 2.060 | 2.000 | 2.050 | 94,018 | +0.01(+0.49%) |
Dec 24, 2019 | 2.020 | 2.040 | 2.000 | 2.040 | 42,300 | +0.01(+0.49%) |
Dec 23, 2019 | 2.030 | 2.050 | 2.020 | 2.030 | 96,345 | -0.03(-1.46%) |
Dec 20, 2019 | 2.020 | 2.070 | 2.020 | 2.060 | 64,700 | +0.01(+0.49%) |
Dec 19, 2019 | 2.000 | 2.060 | 2.000 | 2.050 | 91,199 | +0.01(+0.49%) |
Dec 18, 2019 | 2.060 | 2.060 | 2.020 | 2.040 | 41,591 | -0.02(-0.97%) |
Dec 17, 2019 | 2.040 | 2.070 | 2.020 | 2.060 | 79,891 | +0.02(+0.98%) |
Dec 16, 2019 | 2.020 | 2.070 | 1.970 | 2.040 | 154,576 | -0.04(-1.92%) |
Dec 13, 2019 | 1.950 | 2.080 | 1.910 | 2.080 | 122,600 | +0.16(+8.33%) |
Dec 12, 2019 | 1.990 | 2.075 | 1.910 | 1.920 | 105,000 | -0.09(-4.48%) |
Dec 11, 2019 | 2.040 | 2.060 | 1.990 | 2.010 | 74,571 | -0.01(-0.52%) |
Dec 10, 2019 | 2.050 | 2.050 | 2.010 | 2.021 | 51,005 | -0.03(-1.44%) |
Dec 09, 2019 | 2.120 | 2.120 | 2.050 | 2.050 | 38,434 | -0.07(-3.30%) |
Dec 06, 2019 | 1.990 | 2.120 | 1.990 | 2.120 | 72,600 | +0.12(+6.00%) |
Dec 05, 2019 | 2.020 | 2.080 | 1.990 | 2.000 | 77,754 | -0.05(-2.44%) |
Dec 04, 2019 | 2.040 | 2.080 | 2.020 | 2.050 | 113,884 | +0.00(+0.00%) |
Dec 03, 2019 | 2.100 | 2.120 | 2.010 | 2.050 | 91,610 | -0.07(-3.30%) |