Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8297 | 0.9878 | 0.8119 | 0.9878 | 2,477,998 | +0.13(+14.94%) |
Feb 27, 2020 | 0.8692 | 0.8989 | 0.8297 | 0.8594 | 2,316,397 | -0.08(-8.92%) |
Feb 26, 2020 | 0.9566 | 0.9977 | 0.9384 | 0.9435 | 2,122,899 | -0.02(-2.53%) |
Feb 25, 2020 | 1.027 | 1.047 | 0.9581 | 0.9680 | 3,066,200 | -0.04(-3.92%) |
Feb 24, 2020 | 1.047 | 1.047 | 0.9977 | 1.008 | 3,547,934 | -0.10(-8.93%) |
Feb 21, 2020 | 1.116 | 1.126 | 1.077 | 1.106 | 2,122,147 | -0.01(-0.88%) |
Feb 20, 2020 | 1.116 | 1.156 | 1.106 | 1.116 | 1,929,776 | +0.00(+0.00%) |
Feb 19, 2020 | 1.087 | 1.116 | 1.077 | 1.116 | 2,057,474 | +0.05(+4.63%) |
Feb 18, 2020 | 1.087 | 1.087 | 1.047 | 1.067 | 1,580,748 | -0.01(-0.92%) |
Feb 14, 2020 | 1.087 | 1.116 | 1.077 | 1.077 | 879,351 | +0.00(+0.00%) |
Feb 13, 2020 | 1.067 | 1.096 | 1.057 | 1.077 | 682,750 | +0.00(+0.00%) |
Feb 12, 2020 | 1.057 | 1.096 | 1.051 | 1.077 | 2,475,644 | +0.06(+5.82%) |
Feb 11, 2020 | 1.027 | 1.057 | 0.9977 | 1.017 | 1,603,112 | +0.01(+0.98%) |
Feb 10, 2020 | 1.037 | 1.055 | 0.9977 | 1.008 | 2,540,637 | -0.04(-3.77%) |
Feb 07, 2020 | 1.077 | 1.077 | 1.040 | 1.047 | 3,110,026 | -0.05(-4.50%) |
Feb 06, 2020 | 1.096 | 1.116 | 1.047 | 1.096 | 2,915,559 | +0.00(+0.00%) |
Feb 05, 2020 | 1.077 | 1.116 | 1.067 | 1.096 | 3,691,276 | +0.05(+4.72%) |
Feb 04, 2020 | 1.077 | 1.096 | 1.037 | 1.047 | 1,316,557 | +0.00(+0.00%) |
Feb 03, 2020 | 1.077 | 1.087 | 1.027 | 1.047 | 2,873,470 | -0.05(-4.50%) |
Jan 31, 2020 | 1.096 | 1.126 | 1.077 | 1.096 | 1,871,280 | -0.03(-2.63%) |
Jan 30, 2020 | 1.106 | 1.146 | 1.077 | 1.126 | 1,917,677 | +0.00(+0.00%) |
Jan 29, 2020 | 1.146 | 1.156 | 1.116 | 1.126 | 1,026,340 | +0.01(+0.89%) |
Jan 28, 2020 | 1.116 | 1.156 | 1.106 | 1.116 | 1,809,328 | +0.01(+0.89%) |
Jan 27, 2020 | 1.096 | 1.126 | 1.087 | 1.106 | 2,805,081 | -0.05(-4.27%) |
Jan 24, 2020 | 1.215 | 1.215 | 1.126 | 1.156 | 2,295,669 | -0.06(-4.88%) |
Jan 23, 2020 | 1.274 | 1.274 | 1.205 | 1.215 | 2,403,849 | -0.06(-4.65%) |
Jan 22, 2020 | 1.324 | 1.324 | 1.274 | 1.274 | 3,364,848 | -0.05(-3.73%) |
Jan 21, 2020 | 1.363 | 1.363 | 1.294 | 1.324 | 2,677,351 | -0.01(-0.74%) |
Jan 17, 2020 | 1.343 | 1.353 | 1.317 | 1.333 | 1,627,904 | +0.01(+0.75%) |
Jan 16, 2020 | 1.304 | 1.343 | 1.294 | 1.324 | 1,238,847 | +0.03(+2.29%) |
Jan 15, 2020 | 1.324 | 1.353 | 1.294 | 1.294 | 1,877,804 | -0.06(-4.38%) |
Jan 14, 2020 | 1.343 | 1.363 | 1.324 | 1.353 | 1,475,064 | +0.01(+0.74%) |
Jan 13, 2020 | 1.413 | 1.422 | 1.343 | 1.343 | 2,606,233 | -0.07(-4.90%) |
Jan 10, 2020 | 1.432 | 1.442 | 1.393 | 1.413 | 1,249,173 | -0.02(-1.38%) |
Jan 09, 2020 | 1.432 | 1.462 | 1.333 | 1.432 | 3,822,839 | -0.01(-0.69%) |
Jan 08, 2020 | 1.571 | 1.571 | 1.413 | 1.442 | 3,463,309 | -0.13(-8.18%) |
Jan 07, 2020 | 1.580 | 1.580 | 1.536 | 1.571 | 1,641,326 | -0.02(-1.24%) |
Jan 06, 2020 | 1.521 | 1.600 | 1.511 | 1.590 | 2,509,660 | +0.10(+6.62%) |
Jan 03, 2020 | 1.501 | 1.521 | 1.452 | 1.492 | 2,501,384 | +0.06(+4.14%) |
Jan 02, 2020 | 1.442 | 1.472 | 1.422 | 1.432 | 1,589,416 | +0.00(+0.00%) |
Dec 31, 2019 | 1.432 | 1.462 | 1.403 | 1.432 | 2,226,422 | -0.01(-0.69%) |
Dec 30, 2019 | 1.452 | 1.472 | 1.422 | 1.442 | 2,495,057 | +0.03(+2.10%) |
Dec 27, 2019 | 1.462 | 1.472 | 1.403 | 1.413 | 1,493,865 | -0.04(-2.72%) |
Dec 26, 2019 | 1.442 | 1.472 | 1.422 | 1.452 | 1,159,395 | +0.04(+2.80%) |
Dec 24, 2019 | 1.403 | 1.472 | 1.403 | 1.413 | 1,228,926 | +0.02(+1.42%) |
Dec 23, 2019 | 1.294 | 1.413 | 1.274 | 1.393 | 4,148,789 | +0.11(+8.46%) |
Dec 20, 2019 | 1.324 | 1.324 | 1.279 | 1.284 | 2,965,155 | -0.02(-1.52%) |
Dec 19, 2019 | 1.254 | 1.324 | 1.254 | 1.304 | 1,808,259 | +0.03(+2.33%) |
Dec 18, 2019 | 1.284 | 1.314 | 1.264 | 1.274 | 1,366,379 | -0.02(-1.53%) |
Dec 17, 2019 | 1.264 | 1.324 | 1.264 | 1.294 | 2,032,775 | +0.03(+2.34%) |
Dec 16, 2019 | 1.215 | 1.274 | 1.205 | 1.264 | 1,239,586 | +0.06(+4.92%) |
Dec 13, 2019 | 1.215 | 1.264 | 1.195 | 1.205 | 1,978,288 | -0.02(-1.61%) |
Dec 12, 2019 | 1.185 | 1.225 | 1.175 | 1.225 | 1,761,102 | +0.05(+4.20%) |
Dec 11, 2019 | 1.185 | 1.195 | 1.136 | 1.175 | 1,680,538 | +0.00(+0.00%) |
Dec 10, 2019 | 1.136 | 1.195 | 1.136 | 1.175 | 2,115,378 | +0.03(+2.59%) |
Dec 09, 2019 | 1.106 | 1.146 | 1.087 | 1.146 | 996,483 | +0.03(+2.66%) |
Dec 06, 2019 | 1.077 | 1.136 | 1.067 | 1.116 | 2,123,970 | +0.03(+2.73%) |
Dec 05, 2019 | 1.067 | 1.096 | 1.057 | 1.087 | 1,318,934 | +0.01(+0.92%) |
Dec 04, 2019 | 1.017 | 1.096 | 1.017 | 1.077 | 1,298,908 | +0.07(+6.86%) |
Dec 03, 2019 | 1.017 | 1.027 | 0.9878 | 1.008 | 1,237,893 | -0.02(-1.92%) |