Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9900 | 0.9948 | 0.9001 | 0.9063 | 497,900 | -0.08(-8.45%) |
Feb 27, 2020 | 1.090 | 1.090 | 0.9800 | 0.9900 | 753,968 | -0.07(-6.60%) |
Feb 26, 2020 | 1.250 | 1.250 | 1.060 | 1.060 | 865,962 | -0.24(-18.46%) |
Feb 25, 2020 | 1.330 | 1.350 | 1.280 | 1.300 | 641,936 | -0.02(-1.52%) |
Feb 24, 2020 | 1.210 | 1.340 | 1.180 | 1.320 | 397,036 | +0.07(+5.60%) |
Feb 21, 2020 | 1.330 | 1.330 | 1.180 | 1.250 | 599,100 | -0.06(-4.58%) |
Feb 20, 2020 | 1.290 | 1.330 | 1.270 | 1.310 | 255,536 | +0.03(+2.34%) |
Feb 19, 2020 | 1.250 | 1.310 | 1.250 | 1.280 | 109,907 | +0.03(+2.40%) |
Feb 18, 2020 | 1.280 | 1.360 | 1.200 | 1.250 | 752,673 | -0.04(-3.10%) |
Feb 14, 2020 | 1.250 | 1.300 | 1.250 | 1.290 | 236,900 | +0.03(+2.38%) |
Feb 13, 2020 | 1.310 | 1.360 | 1.240 | 1.260 | 386,283 | -0.05(-3.82%) |
Feb 12, 2020 | 1.310 | 1.330 | 1.300 | 1.310 | 131,617 | +0.03(+2.34%) |
Feb 11, 2020 | 1.350 | 1.360 | 1.280 | 1.280 | 349,773 | -0.05(-3.76%) |
Feb 10, 2020 | 1.270 | 1.330 | 1.230 | 1.330 | 240,389 | +0.08(+6.40%) |
Feb 07, 2020 | 1.300 | 1.300 | 1.240 | 1.250 | 459,700 | -0.04(-3.10%) |
Feb 06, 2020 | 1.290 | 1.300 | 1.270 | 1.290 | 345,650 | +0.00(+0.00%) |
Feb 05, 2020 | 1.270 | 1.290 | 1.250 | 1.290 | 124,276 | +0.04(+3.20%) |
Feb 04, 2020 | 1.240 | 1.290 | 1.230 | 1.250 | 258,958 | +0.02(+1.63%) |
Feb 03, 2020 | 1.240 | 1.270 | 1.220 | 1.230 | 605,792 | -0.01(-0.81%) |
Jan 31, 2020 | 1.260 | 1.280 | 1.220 | 1.240 | 441,600 | -0.03(-2.36%) |
Jan 30, 2020 | 1.260 | 1.300 | 1.250 | 1.270 | 408,532 | -0.01(-0.78%) |
Jan 29, 2020 | 1.270 | 1.300 | 1.260 | 1.280 | 274,992 | +0.02(+1.59%) |
Jan 28, 2020 | 1.320 | 1.320 | 1.220 | 1.260 | 572,059 | -0.02(-1.56%) |
Jan 27, 2020 | 1.290 | 1.315 | 1.250 | 1.280 | 270,972 | -0.04(-3.03%) |
Jan 24, 2020 | 1.400 | 1.431 | 1.290 | 1.320 | 235,200 | -0.07(-5.04%) |
Jan 23, 2020 | 1.420 | 1.420 | 1.370 | 1.390 | 263,737 | -0.03(-2.11%) |
Jan 22, 2020 | 1.400 | 1.440 | 1.400 | 1.420 | 682,563 | +0.04(+2.90%) |
Jan 21, 2020 | 1.400 | 1.400 | 1.330 | 1.380 | 320,414 | +0.00(+0.00%) |
Jan 17, 2020 | 1.430 | 1.465 | 1.380 | 1.380 | 391,200 | -0.10(-6.76%) |
Jan 16, 2020 | 1.550 | 1.560 | 1.450 | 1.480 | 292,842 | -0.06(-3.90%) |
Jan 15, 2020 | 1.420 | 1.560 | 1.420 | 1.540 | 488,005 | +0.13(+9.22%) |
Jan 14, 2020 | 1.500 | 1.630 | 1.410 | 1.410 | 778,771 | -0.08(-5.37%) |
Jan 13, 2020 | 1.320 | 1.510 | 1.320 | 1.490 | 1,078,513 | +0.14(+10.37%) |
Jan 10, 2020 | 1.260 | 1.370 | 1.240 | 1.350 | 1,045,300 | +0.08(+6.30%) |
Jan 09, 2020 | 1.150 | 1.390 | 1.120 | 1.270 | 2,978,104 | +0.22(+20.95%) |
Jan 08, 2020 | 1.120 | 1.120 | 1.010 | 1.050 | 1,294,124 | -0.12(-10.26%) |
Jan 07, 2020 | 1.240 | 1.260 | 1.140 | 1.170 | 1,066,577 | -0.07(-5.65%) |
Jan 06, 2020 | 1.210 | 1.280 | 1.200 | 1.240 | 484,620 | +0.04(+3.33%) |
Jan 03, 2020 | 1.290 | 1.290 | 1.200 | 1.200 | 677,700 | -0.05(-4.00%) |
Jan 02, 2020 | 1.350 | 1.350 | 1.240 | 1.250 | 498,704 | -0.08(-6.02%) |
Dec 31, 2019 | 1.300 | 1.340 | 1.280 | 1.330 | 550,400 | +0.03(+2.31%) |
Dec 30, 2019 | 1.300 | 1.320 | 1.260 | 1.300 | 498,844 | +0.00(+0.00%) |
Dec 27, 2019 | 1.330 | 1.340 | 1.300 | 1.300 | 525,300 | -0.02(-1.52%) |
Dec 26, 2019 | 1.320 | 1.350 | 1.310 | 1.320 | 264,790 | +0.00(+0.00%) |
Dec 24, 2019 | 1.300 | 1.330 | 1.290 | 1.320 | 303,800 | +0.00(+0.00%) |
Dec 23, 2019 | 1.330 | 1.340 | 1.310 | 1.320 | 720,824 | -0.02(-1.49%) |
Dec 20, 2019 | 1.310 | 1.390 | 1.280 | 1.340 | 1,364,000 | +0.03(+2.29%) |
Dec 19, 2019 | 1.260 | 1.320 | 1.240 | 1.310 | 623,749 | +0.07(+5.65%) |
Dec 18, 2019 | 1.240 | 1.260 | 1.210 | 1.240 | 1,395,874 | +0.01(+0.81%) |
Dec 17, 2019 | 1.250 | 1.280 | 1.210 | 1.230 | 1,103,510 | -0.04(-3.15%) |
Dec 16, 2019 | 1.280 | 1.290 | 1.240 | 1.270 | 960,109 | -0.02(-1.55%) |
Dec 13, 2019 | 1.300 | 1.300 | 1.240 | 1.290 | 518,600 | +0.00(+0.00%) |
Dec 12, 2019 | 1.300 | 1.320 | 1.260 | 1.290 | 510,352 | -0.02(-1.53%) |
Dec 11, 2019 | 1.300 | 1.330 | 1.290 | 1.310 | 608,364 | -0.01(-0.76%) |
Dec 10, 2019 | 1.300 | 1.330 | 1.290 | 1.320 | 663,333 | +0.01(+0.76%) |
Dec 09, 2019 | 1.300 | 1.330 | 1.280 | 1.310 | 482,844 | -0.01(-0.76%) |
Dec 06, 2019 | 1.350 | 1.350 | 1.285 | 1.320 | 931,000 | +0.00(+0.00%) |
Dec 05, 2019 | 1.290 | 1.350 | 1.260 | 1.320 | 679,589 | +0.04(+3.13%) |
Dec 04, 2019 | 1.310 | 1.330 | 1.260 | 1.280 | 1,354,635 | -0.02(-1.54%) |
Dec 03, 2019 | 1.340 | 1.340 | 1.290 | 1.300 | 1,192,684 | -0.03(-2.26%) |