Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.100 | 1.140 | 1.080 | 1.110 | 161,400 | +0.01(+0.91%) |
Feb 27, 2020 | 1.140 | 1.140 | 1.100 | 1.100 | 129,190 | -0.02(-1.79%) |
Feb 26, 2020 | 1.150 | 1.170 | 1.120 | 1.120 | 86,870 | -0.01(-1.32%) |
Feb 25, 2020 | 1.150 | 1.170 | 1.130 | 1.135 | 249,200 | -0.01(-1.30%) |
Feb 24, 2020 | 1.210 | 1.250 | 1.143 | 1.150 | 209,102 | -0.07(-6.04%) |
Feb 21, 2020 | 1.260 | 1.270 | 1.200 | 1.224 | 117,700 | -0.03(-2.09%) |
Feb 20, 2020 | 1.210 | 1.290 | 1.210 | 1.250 | 110,186 | +0.03(+2.46%) |
Feb 19, 2020 | 1.280 | 1.300 | 1.200 | 1.220 | 36,911 | -0.05(-3.94%) |
Feb 18, 2020 | 1.300 | 1.322 | 1.180 | 1.270 | 214,640 | -0.02(-1.55%) |
Feb 14, 2020 | 1.350 | 1.370 | 1.280 | 1.290 | 331,200 | -0.03(-2.64%) |
Feb 13, 2020 | 1.360 | 1.390 | 1.290 | 1.325 | 231,569 | -0.05(-3.99%) |
Feb 12, 2020 | 1.360 | 1.430 | 1.360 | 1.380 | 76,968 | -0.02(-1.43%) |
Feb 11, 2020 | 1.540 | 1.630 | 1.320 | 1.400 | 257,565 | -0.13(-8.50%) |
Feb 10, 2020 | 1.550 | 1.555 | 1.520 | 1.530 | 118,222 | +0.02(+1.32%) |
Feb 07, 2020 | 1.560 | 1.560 | 1.420 | 1.510 | 17,700 | -0.05(-3.21%) |
Feb 06, 2020 | 1.530 | 1.575 | 1.530 | 1.560 | 16,035 | +0.00(+0.00%) |
Feb 05, 2020 | 1.550 | 1.570 | 1.520 | 1.560 | 25,312 | -0.04(-2.50%) |
Feb 04, 2020 | 1.540 | 1.600 | 1.538 | 1.600 | 17,271 | +0.09(+5.96%) |
Feb 03, 2020 | 1.500 | 1.610 | 1.500 | 1.510 | 16,533 | +0.01(+0.67%) |
Jan 31, 2020 | 1.600 | 1.600 | 1.490 | 1.500 | 50,700 | -0.07(-4.46%) |
Jan 30, 2020 | 1.590 | 1.620 | 1.520 | 1.570 | 10,885 | -0.03(-1.88%) |
Jan 29, 2020 | 1.620 | 1.620 | 1.590 | 1.600 | 7,458 | -0.02(-1.23%) |
Jan 28, 2020 | 1.600 | 1.630 | 1.600 | 1.620 | 2,424 | +0.05(+3.18%) |
Jan 27, 2020 | 1.590 | 1.620 | 1.570 | 1.570 | 48,240 | -0.05(-3.09%) |
Jan 24, 2020 | 1.620 | 1.640 | 1.610 | 1.620 | 55,200 | +0.00(+0.00%) |
Jan 23, 2020 | 1.620 | 1.630 | 1.558 | 1.620 | 23,818 | +0.00(+0.00%) |
Jan 22, 2020 | 1.620 | 1.630 | 1.570 | 1.620 | 20,151 | -0.03(-1.82%) |
Jan 21, 2020 | 1.610 | 1.650 | 1.600 | 1.650 | 8,986 | +0.02(+1.23%) |
Jan 17, 2020 | 1.650 | 1.660 | 1.615 | 1.630 | 11,400 | -0.02(-1.21%) |
Jan 16, 2020 | 1.600 | 1.650 | 1.600 | 1.650 | 13,702 | +0.02(+1.23%) |
Jan 15, 2020 | 1.570 | 1.710 | 1.570 | 1.630 | 287,691 | +0.05(+3.16%) |
Jan 14, 2020 | 1.550 | 1.590 | 1.550 | 1.580 | 30,184 | +0.01(+0.64%) |
Jan 13, 2020 | 1.550 | 1.590 | 1.550 | 1.570 | 36,927 | +0.02(+1.29%) |
Jan 10, 2020 | 1.530 | 1.570 | 1.530 | 1.550 | 115,000 | +0.01(+0.65%) |
Jan 09, 2020 | 1.510 | 1.540 | 1.500 | 1.540 | 132,992 | +0.04(+2.67%) |
Jan 08, 2020 | 1.500 | 1.530 | 1.495 | 1.500 | 22,141 | -0.02(-1.32%) |
Jan 07, 2020 | 1.460 | 1.520 | 1.460 | 1.520 | 262,757 | +0.04(+2.70%) |
Jan 06, 2020 | 1.450 | 1.500 | 1.450 | 1.480 | 23,184 | +0.02(+1.37%) |
Jan 03, 2020 | 1.510 | 1.530 | 1.450 | 1.460 | 103,900 | -0.05(-3.31%) |
Jan 02, 2020 | 1.540 | 1.540 | 1.500 | 1.510 | 18,584 | -0.01(-0.66%) |
Dec 31, 2019 | 1.520 | 1.530 | 1.470 | 1.520 | 65,800 | +0.02(+1.33%) |
Dec 30, 2019 | 1.525 | 1.560 | 1.420 | 1.500 | 186,434 | -0.03(-1.96%) |
Dec 27, 2019 | 1.570 | 1.600 | 1.520 | 1.530 | 17,200 | -0.03(-1.92%) |
Dec 26, 2019 | 1.560 | 1.600 | 1.500 | 1.560 | 39,641 | +0.00(+0.00%) |
Dec 24, 2019 | 1.509 | 1.560 | 1.507 | 1.560 | 4,600 | +0.04(+2.63%) |
Dec 23, 2019 | 1.540 | 1.550 | 1.500 | 1.520 | 34,288 | +0.02(+1.33%) |
Dec 20, 2019 | 1.580 | 1.600 | 1.500 | 1.500 | 82,500 | -0.06(-3.85%) |
Dec 19, 2019 | 1.570 | 1.620 | 1.550 | 1.560 | 72,639 | +0.00(+0.00%) |
Dec 18, 2019 | 1.600 | 1.650 | 1.560 | 1.560 | 26,004 | -0.04(-2.50%) |
Dec 17, 2019 | 1.590 | 1.650 | 1.590 | 1.600 | 16,486 | +0.02(+1.27%) |
Dec 16, 2019 | 1.560 | 1.600 | 1.550 | 1.580 | 198,582 | +0.02(+1.28%) |
Dec 13, 2019 | 1.620 | 1.620 | 1.550 | 1.560 | 112,400 | -0.09(-5.45%) |
Dec 12, 2019 | 1.700 | 1.740 | 1.650 | 1.650 | 46,780 | -0.05(-2.94%) |
Dec 11, 2019 | 1.710 | 1.730 | 1.690 | 1.700 | 28,061 | -0.04(-2.30%) |
Dec 10, 2019 | 1.740 | 1.741 | 1.710 | 1.740 | 14,696 | +0.00(+0.00%) |
Dec 09, 2019 | 1.770 | 1.770 | 1.740 | 1.740 | 9,333 | +0.00(+0.00%) |
Dec 06, 2019 | 1.750 | 1.760 | 1.730 | 1.740 | 65,400 | +0.02(+1.16%) |
Dec 05, 2019 | 1.750 | 1.770 | 1.690 | 1.720 | 47,886 | +0.00(+0.00%) |
Dec 04, 2019 | 1.770 | 1.770 | 1.640 | 1.720 | 219,974 | -0.07(-3.91%) |
Dec 03, 2019 | 1.800 | 1.800 | 1.770 | 1.790 | 46,504 | -0.01(-0.56%) |