Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.090 | 1.180 | 1.050 | 1.150 | 141,100 | +0.05(+4.55%) |
Feb 27, 2020 | 1.160 | 1.217 | 1.080 | 1.100 | 157,887 | -0.10(-8.33%) |
Feb 26, 2020 | 1.240 | 1.300 | 1.200 | 1.200 | 102,420 | -0.04(-3.23%) |
Feb 25, 2020 | 1.290 | 1.323 | 1.240 | 1.240 | 109,249 | -0.04(-3.13%) |
Feb 24, 2020 | 1.350 | 1.380 | 1.250 | 1.280 | 248,107 | -0.14(-9.86%) |
Feb 21, 2020 | 1.500 | 1.514 | 1.420 | 1.420 | 297,300 | -0.08(-5.33%) |
Feb 20, 2020 | 1.516 | 1.556 | 1.500 | 1.500 | 128,647 | -0.02(-1.32%) |
Feb 19, 2020 | 1.550 | 1.590 | 1.510 | 1.520 | 105,403 | -0.05(-3.18%) |
Feb 18, 2020 | 1.580 | 1.670 | 1.560 | 1.570 | 67,245 | +0.02(+1.29%) |
Feb 14, 2020 | 1.591 | 1.607 | 1.515 | 1.550 | 137,100 | -0.01(-0.64%) |
Feb 13, 2020 | 1.620 | 1.640 | 1.550 | 1.560 | 130,346 | -0.08(-4.88%) |
Feb 12, 2020 | 1.660 | 1.700 | 1.630 | 1.640 | 86,288 | -0.02(-1.20%) |
Feb 11, 2020 | 1.730 | 1.730 | 1.650 | 1.660 | 64,224 | +0.01(+0.61%) |
Feb 10, 2020 | 1.740 | 1.770 | 1.650 | 1.650 | 106,861 | -0.08(-4.62%) |
Feb 07, 2020 | 1.720 | 1.770 | 1.720 | 1.730 | 81,100 | +0.02(+1.17%) |
Feb 06, 2020 | 1.730 | 1.790 | 1.680 | 1.710 | 108,958 | -0.01(-0.58%) |
Feb 05, 2020 | 1.750 | 1.780 | 1.710 | 1.720 | 122,533 | -0.02(-1.15%) |
Feb 04, 2020 | 1.790 | 1.850 | 1.700 | 1.740 | 122,487 | +0.00(+0.25%) |
Feb 03, 2020 | 1.780 | 1.880 | 1.720 | 1.736 | 149,804 | -0.07(-4.10%) |
Jan 31, 2020 | 1.840 | 1.870 | 1.780 | 1.810 | 156,900 | -0.05(-2.69%) |
Jan 30, 2020 | 1.980 | 2.010 | 1.810 | 1.860 | 198,458 | -0.10(-5.10%) |
Jan 29, 2020 | 2.010 | 2.110 | 1.960 | 1.960 | 250,807 | +0.00(+0.00%) |
Jan 28, 2020 | 1.890 | 1.980 | 1.800 | 1.960 | 237,272 | +0.11(+5.95%) |
Jan 27, 2020 | 1.950 | 2.050 | 1.850 | 1.850 | 212,124 | -0.14(-7.04%) |
Jan 24, 2020 | 2.060 | 2.139 | 1.950 | 1.990 | 209,300 | -0.06(-2.93%) |
Jan 23, 2020 | 2.120 | 2.190 | 2.050 | 2.050 | 125,176 | -0.07(-3.30%) |
Jan 22, 2020 | 2.200 | 2.440 | 2.100 | 2.120 | 539,193 | +0.00(+0.00%) |
Jan 21, 2020 | 2.040 | 2.210 | 1.960 | 2.120 | 351,084 | +0.04(+1.92%) |
Jan 17, 2020 | 2.170 | 2.180 | 1.950 | 2.080 | 508,300 | -0.07(-3.25%) |
Jan 16, 2020 | 2.120 | 2.240 | 2.090 | 2.150 | 777,466 | +0.04(+1.89%) |
Jan 15, 2020 | 2.150 | 2.170 | 2.060 | 2.110 | 97,007 | -0.04(-1.86%) |
Jan 14, 2020 | 2.110 | 2.180 | 2.095 | 2.150 | 159,212 | +0.06(+2.87%) |
Jan 13, 2020 | 2.130 | 2.140 | 2.064 | 2.090 | 139,112 | -0.01(-0.48%) |
Jan 10, 2020 | 2.160 | 2.200 | 2.090 | 2.100 | 149,800 | -0.04(-1.87%) |
Jan 09, 2020 | 2.000 | 2.140 | 1.980 | 2.140 | 205,100 | +0.15(+7.54%) |
Jan 08, 2020 | 1.940 | 2.050 | 1.900 | 1.990 | 78,384 | +0.03(+1.53%) |
Jan 07, 2020 | 2.050 | 2.150 | 1.950 | 1.960 | 87,993 | -0.07(-3.45%) |
Jan 06, 2020 | 1.810 | 2.120 | 1.810 | 2.030 | 301,717 | +0.18(+9.73%) |
Jan 03, 2020 | 1.840 | 1.915 | 1.760 | 1.850 | 78,300 | +0.03(+1.65%) |
Jan 02, 2020 | 1.800 | 1.865 | 1.780 | 1.820 | 61,931 | +0.03(+1.68%) |
Dec 31, 2019 | 1.820 | 1.860 | 1.780 | 1.790 | 112,800 | -0.04(-2.19%) |
Dec 30, 2019 | 1.860 | 1.869 | 1.820 | 1.830 | 80,197 | -0.06(-3.17%) |
Dec 27, 2019 | 1.980 | 2.055 | 1.860 | 1.890 | 59,900 | -0.09(-4.55%) |
Dec 26, 2019 | 2.030 | 2.061 | 1.880 | 1.980 | 136,925 | -0.08(-4.07%) |
Dec 24, 2019 | 1.990 | 2.200 | 1.940 | 2.064 | 269,500 | +0.13(+6.94%) |
Dec 23, 2019 | 1.760 | 1.990 | 1.760 | 1.930 | 165,886 | +0.16(+9.04%) |
Dec 20, 2019 | 1.860 | 1.890 | 1.760 | 1.770 | 127,200 | -0.10(-5.35%) |
Dec 19, 2019 | 1.710 | 1.920 | 1.710 | 1.870 | 258,991 | +0.16(+9.36%) |
Dec 18, 2019 | 1.670 | 1.740 | 1.630 | 1.710 | 90,788 | +0.02(+1.18%) |
Dec 17, 2019 | 1.730 | 1.750 | 1.510 | 1.690 | 351,490 | -0.09(-5.06%) |
Dec 16, 2019 | 1.860 | 1.880 | 1.700 | 1.780 | 202,094 | -0.07(-3.77%) |
Dec 13, 2019 | 1.800 | 1.850 | 1.650 | 1.850 | 448,500 | +0.15(+8.81%) |
Dec 12, 2019 | 1.750 | 1.750 | 1.630 | 1.700 | 146,604 | +0.00(+0.00%) |
Dec 11, 2019 | 1.760 | 1.800 | 1.581 | 1.700 | 87,985 | -0.02(-1.16%) |
Dec 10, 2019 | 1.860 | 1.860 | 1.720 | 1.720 | 58,901 | -0.13(-7.03%) |
Dec 09, 2019 | 1.870 | 1.870 | 1.840 | 1.850 | 36,411 | +0.00(+0.00%) |
Dec 06, 2019 | 1.870 | 1.890 | 1.850 | 1.850 | 8,200 | -0.02(-1.07%) |
Dec 05, 2019 | 1.910 | 1.910 | 1.870 | 1.870 | 19,407 | -0.01(-0.48%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.870 | 1.879 | 9,251 | +0.01(+0.48%) |
Dec 03, 2019 | 1.860 | 1.890 | 1.860 | 1.870 | 12,372 | -0.03(-1.35%) |