Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.850 | 1.960 | 1.850 | 1.880 | 11,600 | -0.02(-1.05%) |
Feb 27, 2020 | 1.940 | 1.940 | 1.850 | 1.900 | 23,959 | -0.06(-3.06%) |
Feb 26, 2020 | 2.000 | 2.072 | 1.940 | 1.960 | 9,967 | -0.02(-1.01%) |
Feb 25, 2020 | 2.070 | 2.070 | 1.938 | 1.980 | 17,565 | -0.04(-1.74%) |
Feb 24, 2020 | 2.050 | 2.050 | 1.910 | 2.015 | 28,719 | -0.02(-1.23%) |
Feb 21, 2020 | 2.000 | 2.080 | 2.000 | 2.040 | 21,400 | -0.06(-2.86%) |
Feb 20, 2020 | 2.140 | 2.154 | 2.082 | 2.100 | 9,117 | -0.02(-1.15%) |
Feb 19, 2020 | 2.190 | 2.190 | 2.084 | 2.124 | 8,834 | -0.03(-1.19%) |
Feb 18, 2020 | 2.170 | 2.190 | 2.073 | 2.150 | 18,912 | +0.00(+0.16%) |
Feb 14, 2020 | 2.160 | 2.190 | 2.130 | 2.147 | 10,700 | +0.02(+1.00%) |
Feb 13, 2020 | 2.140 | 2.183 | 2.100 | 2.125 | 29,238 | -0.00(-0.23%) |
Feb 12, 2020 | 2.120 | 2.182 | 2.110 | 2.130 | 7,973 | +0.01(+0.47%) |
Feb 11, 2020 | 2.170 | 2.220 | 2.090 | 2.120 | 24,145 | -0.02(-0.93%) |
Feb 10, 2020 | 2.110 | 2.140 | 2.049 | 2.140 | 11,922 | +0.05(+2.59%) |
Feb 07, 2020 | 2.120 | 2.120 | 2.073 | 2.086 | 9,400 | -0.02(-0.86%) |
Feb 06, 2020 | 2.150 | 2.150 | 2.086 | 2.104 | 6,412 | -0.02(-0.75%) |
Feb 05, 2020 | 1.990 | 2.120 | 1.990 | 2.120 | 40,855 | +0.11(+5.47%) |
Feb 04, 2020 | 2.140 | 2.161 | 1.990 | 2.010 | 69,866 | -0.13(-6.07%) |
Feb 03, 2020 | 2.170 | 2.170 | 2.120 | 2.140 | 5,448 | +0.01(+0.47%) |
Jan 31, 2020 | 2.160 | 2.200 | 2.100 | 2.130 | 22,600 | -0.01(-0.47%) |
Jan 30, 2020 | 2.110 | 2.160 | 2.110 | 2.140 | 5,981 | -0.01(-0.50%) |
Jan 29, 2020 | 2.200 | 2.200 | 2.120 | 2.151 | 9,435 | -0.04(-1.79%) |
Jan 28, 2020 | 2.127 | 2.250 | 2.100 | 2.190 | 77,406 | +0.05(+2.33%) |
Jan 27, 2020 | 2.220 | 2.220 | 2.100 | 2.140 | 8,133 | -0.09(-4.04%) |
Jan 24, 2020 | 2.250 | 2.250 | 2.127 | 2.230 | 11,600 | +0.01(+0.45%) |
Jan 23, 2020 | 2.200 | 2.236 | 2.059 | 2.220 | 4,643 | +0.04(+1.83%) |
Jan 22, 2020 | 2.200 | 2.203 | 2.167 | 2.180 | 1,954 | +0.01(+0.51%) |
Jan 21, 2020 | 2.210 | 2.220 | 2.090 | 2.169 | 10,187 | -0.03(-1.49%) |
Jan 17, 2020 | 2.250 | 2.250 | 2.200 | 2.202 | 15,900 | -0.03(-1.29%) |
Jan 16, 2020 | 2.240 | 2.250 | 2.159 | 2.231 | 25,907 | +0.03(+1.50%) |
Jan 15, 2020 | 2.210 | 2.276 | 2.140 | 2.198 | 17,594 | -0.01(-0.56%) |
Jan 14, 2020 | 2.160 | 2.250 | 2.160 | 2.210 | 5,708 | +0.07(+3.27%) |
Jan 13, 2020 | 2.250 | 2.250 | 2.091 | 2.140 | 21,223 | -0.04(-1.92%) |
Jan 10, 2020 | 2.240 | 2.280 | 2.170 | 2.182 | 9,200 | -0.02(-0.82%) |
Jan 09, 2020 | 2.170 | 2.213 | 2.144 | 2.200 | 21,072 | +0.04(+1.62%) |
Jan 08, 2020 | 2.220 | 2.280 | 2.110 | 2.165 | 22,852 | -0.04(-1.85%) |
Jan 07, 2020 | 2.130 | 2.270 | 2.130 | 2.206 | 40,916 | +0.10(+4.55%) |
Jan 06, 2020 | 2.120 | 2.190 | 2.110 | 2.110 | 18,819 | +0.00(+0.00%) |
Jan 03, 2020 | 2.080 | 2.110 | 2.050 | 2.110 | 5,800 | +0.06(+2.93%) |
Jan 02, 2020 | 2.020 | 2.080 | 2.008 | 2.050 | 12,783 | +0.06(+3.02%) |
Dec 31, 2019 | 1.990 | 1.990 | 1.954 | 1.990 | 8,300 | +0.00(+0.25%) |
Dec 30, 2019 | 1.960 | 1.985 | 1.880 | 1.985 | 19,867 | -0.05(-2.70%) |
Dec 27, 2019 | 1.990 | 2.040 | 1.930 | 2.040 | 4,400 | +0.04(+2.00%) |
Dec 26, 2019 | 1.930 | 2.058 | 1.930 | 2.000 | 30,629 | +0.02(+1.01%) |
Dec 24, 2019 | 1.920 | 1.980 | 1.920 | 1.980 | 10,700 | +0.02(+1.28%) |
Dec 23, 2019 | 1.880 | 1.970 | 1.830 | 1.955 | 14,525 | +0.02(+0.77%) |
Dec 20, 2019 | 1.910 | 1.945 | 1.910 | 1.940 | 2,000 | +0.03(+1.57%) |
Dec 19, 2019 | 1.970 | 1.970 | 1.870 | 1.910 | 2,885 | -0.02(-1.04%) |
Dec 18, 2019 | 2.250 | 2.250 | 1.880 | 1.930 | 44,177 | +0.09(+4.89%) |
Dec 17, 2019 | 1.830 | 1.910 | 1.830 | 1.840 | 9,857 | -0.02(-1.08%) |
Dec 16, 2019 | 1.807 | 1.900 | 1.807 | 1.860 | 9,415 | -0.03(-1.59%) |
Dec 12, 2019 | 1.890 | 1.890 | 1.890 | 0 | +0.02(+0.83%) | |
Dec 11, 2019 | 1.875 | 1.875 | 1.875 | 1.875 | 2,515 | -0.02(-0.82%) |
Dec 10, 2019 | 1.850 | 1.890 | 1.770 | 1.890 | 21,553 | +0.05(+2.72%) |
Dec 09, 2019 | 1.790 | 1.860 | 1.783 | 1.840 | 19,993 | +0.10(+5.75%) |
Dec 06, 2019 | 1.712 | 1.760 | 1.712 | 1.740 | 17,700 | +0.04(+2.44%) |
Dec 05, 2019 | 1.680 | 1.698 | 1.670 | 1.698 | 5,049 | +0.02(+1.32%) |
Dec 04, 2019 | 1.680 | 1.730 | 1.630 | 1.676 | 33,041 | -0.02(-1.39%) |
Dec 03, 2019 | 1.700 | 1.730 | 1.700 | 1.700 | 30,414 | -0.02(-1.16%) |