Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9900 | 1.100 | 0.9400 | 1.100 | 1,230,900 | +0.08(+7.84%) |
Feb 27, 2020 | 1.160 | 1.180 | 1.010 | 1.020 | 1,079,591 | -0.18(-15.00%) |
Feb 26, 2020 | 1.190 | 1.230 | 1.110 | 1.200 | 907,438 | +0.02(+1.69%) |
Feb 25, 2020 | 1.250 | 1.270 | 1.130 | 1.180 | 751,570 | -0.07(-5.60%) |
Feb 24, 2020 | 1.310 | 1.310 | 1.220 | 1.250 | 1,023,557 | -0.11(-8.09%) |
Feb 21, 2020 | 1.380 | 1.390 | 1.326 | 1.360 | 349,700 | -0.02(-1.45%) |
Feb 20, 2020 | 1.390 | 1.425 | 1.350 | 1.380 | 312,123 | +0.01(+0.73%) |
Feb 19, 2020 | 1.410 | 1.417 | 1.360 | 1.370 | 460,545 | -0.07(-4.86%) |
Feb 18, 2020 | 1.400 | 1.440 | 1.330 | 1.440 | 607,829 | +0.00(+0.00%) |
Feb 14, 2020 | 1.420 | 1.460 | 1.410 | 1.440 | 495,600 | +0.02(+1.41%) |
Feb 13, 2020 | 1.450 | 1.470 | 1.400 | 1.420 | 572,300 | -0.03(-2.07%) |
Feb 12, 2020 | 1.440 | 1.510 | 1.400 | 1.450 | 797,587 | +0.05(+3.57%) |
Feb 11, 2020 | 1.370 | 1.440 | 1.370 | 1.400 | 453,819 | +0.05(+3.70%) |
Feb 10, 2020 | 1.350 | 1.350 | 1.320 | 1.350 | 535,678 | -0.04(-2.88%) |
Feb 07, 2020 | 1.460 | 1.470 | 1.360 | 1.390 | 884,400 | -0.13(-8.55%) |
Feb 06, 2020 | 1.540 | 1.640 | 1.460 | 1.520 | 955,724 | +0.00(+0.00%) |
Feb 05, 2020 | 1.420 | 1.530 | 1.400 | 1.520 | 966,422 | +0.15(+10.95%) |
Feb 04, 2020 | 1.380 | 1.390 | 1.350 | 1.370 | 760,646 | +0.04(+3.01%) |
Feb 03, 2020 | 1.320 | 1.360 | 1.300 | 1.330 | 857,641 | -0.04(-2.92%) |
Jan 31, 2020 | 1.380 | 1.380 | 1.270 | 1.370 | 946,100 | -0.01(-0.72%) |
Jan 30, 2020 | 1.390 | 1.390 | 1.300 | 1.380 | 939,987 | -0.01(-0.72%) |
Jan 29, 2020 | 1.430 | 1.430 | 1.360 | 1.390 | 470,250 | +0.00(+0.00%) |
Jan 28, 2020 | 1.360 | 1.430 | 1.345 | 1.390 | 595,291 | +0.05(+3.73%) |
Jan 27, 2020 | 1.420 | 1.430 | 1.340 | 1.340 | 845,689 | -0.13(-8.84%) |
Jan 24, 2020 | 1.390 | 1.500 | 1.370 | 1.470 | 971,600 | +0.09(+6.52%) |
Jan 23, 2020 | 1.470 | 1.490 | 1.380 | 1.380 | 995,020 | -0.15(-9.80%) |
Jan 22, 2020 | 1.570 | 1.570 | 1.510 | 1.530 | 536,133 | -0.10(-6.13%) |
Jan 21, 2020 | 1.750 | 1.750 | 1.610 | 1.630 | 670,115 | -0.19(-10.44%) |
Jan 17, 2020 | 1.780 | 1.830 | 1.750 | 1.820 | 899,600 | +0.08(+4.60%) |
Jan 16, 2020 | 1.740 | 1.770 | 1.670 | 1.740 | 982,427 | +0.06(+3.57%) |
Jan 15, 2020 | 1.700 | 1.730 | 1.650 | 1.680 | 728,196 | -0.05(-2.89%) |
Jan 14, 2020 | 1.740 | 1.830 | 1.710 | 1.730 | 682,942 | -0.08(-4.42%) |
Jan 13, 2020 | 1.870 | 1.900 | 1.740 | 1.810 | 1,843,093 | -0.10(-5.24%) |
Jan 10, 2020 | 1.900 | 2.000 | 1.870 | 1.910 | 623,200 | -0.07(-3.54%) |
Jan 09, 2020 | 1.980 | 2.020 | 1.860 | 1.980 | 1,095,103 | -0.07(-3.41%) |
Jan 08, 2020 | 2.240 | 2.280 | 1.980 | 2.050 | 2,077,820 | -0.25(-10.87%) |
Jan 07, 2020 | 2.430 | 2.430 | 2.230 | 2.300 | 1,559,877 | -0.13(-5.35%) |
Jan 06, 2020 | 2.390 | 2.510 | 2.330 | 2.430 | 1,366,321 | -0.02(-0.82%) |
Jan 03, 2020 | 2.500 | 2.600 | 2.345 | 2.450 | 2,191,300 | -0.07(-2.78%) |
Jan 02, 2020 | 2.680 | 2.690 | 2.470 | 2.520 | 1,685,377 | -0.02(-0.79%) |
Dec 31, 2019 | 2.750 | 2.780 | 2.510 | 2.540 | 3,102,800 | +0.17(+7.17%) |
Dec 30, 2019 | 2.220 | 2.470 | 2.220 | 2.370 | 1,955,092 | +0.11(+4.87%) |
Dec 27, 2019 | 2.310 | 2.630 | 2.160 | 2.260 | 2,992,600 | -0.23(-9.24%) |
Dec 26, 2019 | 2.750 | 2.980 | 2.370 | 2.490 | 3,856,078 | -0.26(-9.45%) |
Dec 24, 2019 | 2.340 | 3.150 | 2.340 | 2.750 | 5,107,400 | +0.41(+17.52%) |
Dec 23, 2019 | 2.090 | 2.410 | 1.840 | 2.340 | 5,197,208 | +0.65(+38.46%) |
Dec 20, 2019 | 1.720 | 1.750 | 1.620 | 1.690 | 1,278,300 | -0.03(-1.74%) |
Dec 19, 2019 | 1.560 | 1.780 | 1.560 | 1.720 | 1,955,274 | +0.22(+14.67%) |
Dec 18, 2019 | 1.390 | 1.550 | 1.390 | 1.500 | 1,297,058 | +0.08(+5.63%) |
Dec 17, 2019 | 1.430 | 1.450 | 1.400 | 1.420 | 625,472 | -0.06(-4.05%) |
Dec 16, 2019 | 1.430 | 1.540 | 1.430 | 1.480 | 999,880 | +0.09(+6.47%) |
Dec 13, 2019 | 1.380 | 1.465 | 1.360 | 1.390 | 1,208,000 | +0.02(+1.46%) |
Dec 12, 2019 | 1.310 | 1.400 | 1.310 | 1.370 | 666,435 | +0.02(+1.48%) |
Dec 11, 2019 | 1.310 | 1.400 | 1.310 | 1.350 | 1,009,909 | +0.05(+3.85%) |
Dec 10, 2019 | 1.250 | 1.320 | 1.240 | 1.300 | 1,067,470 | +0.05(+4.00%) |
Dec 09, 2019 | 1.160 | 1.300 | 1.160 | 1.250 | 838,023 | +0.07(+5.93%) |
Dec 06, 2019 | 1.080 | 1.180 | 1.080 | 1.180 | 632,700 | +0.08(+7.27%) |
Dec 05, 2019 | 1.100 | 1.130 | 1.090 | 1.100 | 372,173 | -0.01(-0.90%) |
Dec 04, 2019 | 1.040 | 1.160 | 1.040 | 1.110 | 1,188,148 | +0.05(+4.72%) |
Dec 03, 2019 | 1.030 | 1.110 | 1.010 | 1.060 | 687,574 | -0.04(-3.64%) |