Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9779 | 1.023 | 0.9639 | 0.9821 | 54,985 | -0.06(-6.09%) |
Feb 27, 2020 | 1.137 | 1.182 | 1.046 | 1.046 | 57,240 | -0.14(-11.54%) |
Feb 26, 2020 | 1.155 | 1.227 | 1.137 | 1.182 | 31,253 | +0.04(+3.30%) |
Feb 25, 2020 | 1.273 | 1.319 | 1.144 | 1.144 | 16,091 | -0.15(-11.37%) |
Feb 24, 2020 | 1.264 | 1.346 | 1.191 | 1.291 | 75,668 | +0.05(+4.03%) |
Feb 21, 2020 | 1.246 | 1.264 | 1.218 | 1.241 | 47,287 | +0.01(+1.11%) |
Feb 20, 2020 | 1.173 | 1.246 | 1.173 | 1.228 | 14,516 | +0.04(+3.05%) |
Feb 19, 2020 | 1.200 | 1.209 | 1.182 | 1.191 | 16,150 | +0.02(+1.55%) |
Feb 18, 2020 | 1.137 | 1.186 | 1.109 | 1.173 | 22,525 | -0.01(-0.77%) |
Feb 14, 2020 | 1.128 | 1.200 | 1.128 | 1.182 | 6,928 | +0.02(+1.56%) |
Feb 13, 2020 | 1.282 | 1.291 | 1.118 | 1.164 | 44,470 | -0.14(-10.80%) |
Feb 12, 2020 | 1.228 | 1.337 | 1.228 | 1.305 | 50,717 | +0.08(+6.30%) |
Feb 11, 2020 | 1.200 | 1.247 | 1.091 | 1.228 | 30,355 | +0.07(+6.31%) |
Feb 10, 2020 | 1.182 | 1.255 | 1.028 | 1.155 | 124,734 | -0.00(-0.01%) |
Feb 07, 2020 | 1.155 | 1.235 | 1.155 | 1.155 | 27,932 | -0.04(-3.61%) |
Feb 06, 2020 | 1.198 | 1.225 | 1.195 | 1.198 | 14,548 | -0.01(-0.75%) |
Feb 05, 2020 | 1.153 | 1.252 | 1.153 | 1.207 | 19,501 | +0.03(+2.47%) |
Feb 04, 2020 | 1.180 | 1.252 | 1.153 | 1.178 | 20,024 | +0.03(+2.20%) |
Feb 03, 2020 | 1.171 | 1.214 | 1.153 | 1.153 | 15,448 | -0.04(-3.05%) |
Jan 31, 2020 | 1.162 | 1.189 | 1.162 | 1.189 | 15,976 | +0.02(+2.03%) |
Jan 30, 2020 | 1.189 | 1.189 | 1.153 | 1.165 | 15,168 | -0.03(-2.58%) |
Jan 29, 2020 | 1.189 | 1.234 | 1.162 | 1.196 | 8,639 | -0.00(-0.16%) |
Jan 28, 2020 | 1.207 | 1.234 | 1.162 | 1.198 | 31,664 | -0.01(-0.75%) |
Jan 27, 2020 | 1.225 | 1.234 | 1.207 | 1.207 | 19,958 | -0.02(-1.73%) |
Jan 24, 2020 | 1.225 | 1.252 | 1.225 | 1.228 | 15,535 | +0.00(+0.25%) |
Jan 23, 2020 | 1.252 | 1.252 | 1.225 | 1.225 | 20,419 | -0.02(-1.45%) |
Jan 22, 2020 | 1.243 | 1.246 | 1.225 | 1.243 | 13,092 | +0.01(+0.72%) |
Jan 21, 2020 | 1.225 | 1.252 | 1.225 | 1.234 | 46,398 | +0.00(+0.00%) |
Jan 17, 2020 | 1.216 | 1.252 | 1.216 | 1.234 | 9,916 | -0.01(-0.74%) |
Jan 16, 2020 | 1.225 | 1.252 | 1.225 | 1.244 | 14,820 | +0.05(+3.80%) |
Jan 15, 2020 | 1.241 | 1.253 | 1.198 | 1.198 | 15,917 | -0.05(-3.65%) |
Jan 14, 2020 | 1.216 | 1.270 | 1.180 | 1.243 | 11,310 | +0.03(+2.24%) |
Jan 13, 2020 | 1.225 | 1.252 | 1.207 | 1.216 | 27,042 | -0.05(-3.60%) |
Jan 10, 2020 | 1.225 | 1.269 | 1.225 | 1.262 | 12,891 | +0.02(+1.71%) |
Jan 09, 2020 | 1.259 | 1.263 | 1.223 | 1.240 | 41,666 | -0.05(-3.58%) |
Jan 08, 2020 | 1.277 | 1.332 | 1.277 | 1.286 | 9,297 | -0.01(-0.80%) |
Jan 07, 2020 | 1.296 | 1.340 | 1.277 | 1.297 | 17,706 | -0.03(-1.95%) |
Jan 06, 2020 | 1.314 | 1.359 | 1.281 | 1.323 | 22,628 | +0.02(+1.39%) |
Jan 03, 2020 | 1.350 | 1.395 | 1.305 | 1.305 | 133,561 | -0.05(-3.34%) |
Jan 02, 2020 | 1.343 | 1.350 | 1.323 | 1.350 | 13,979 | +0.05(+3.46%) |
Dec 31, 2019 | 1.268 | 1.314 | 1.268 | 1.305 | 69,871 | +0.02(+1.41%) |
Dec 30, 2019 | 1.205 | 1.314 | 1.205 | 1.286 | 68,265 | +0.08(+6.77%) |
Dec 27, 2019 | 1.205 | 1.250 | 1.205 | 1.205 | 34,991 | +0.00(+0.00%) |
Dec 26, 2019 | 1.160 | 1.223 | 1.151 | 1.205 | 54,385 | +0.01(+0.87%) |
Dec 24, 2019 | 1.151 | 1.223 | 1.151 | 1.194 | 34,659 | +0.04(+3.82%) |
Dec 23, 2019 | 1.187 | 1.187 | 1.123 | 1.151 | 18,820 | -0.04(-3.05%) |
Dec 20, 2019 | 1.169 | 1.187 | 1.141 | 1.187 | 23,621 | +0.02(+1.55%) |
Dec 19, 2019 | 1.151 | 1.205 | 1.123 | 1.169 | 47,949 | +0.02(+1.57%) |
Dec 18, 2019 | 1.141 | 1.169 | 1.124 | 1.151 | 16,240 | +0.00(+0.00%) |
Dec 17, 2019 | 1.114 | 1.151 | 1.096 | 1.151 | 97,654 | +0.01(+0.79%) |
Dec 16, 2019 | 1.169 | 1.178 | 1.087 | 1.141 | 66,124 | -0.04(-3.08%) |
Dec 13, 2019 | 1.178 | 1.198 | 1.169 | 1.178 | 33,114 | +0.00(+0.00%) |
Dec 12, 2019 | 1.205 | 1.223 | 1.178 | 1.178 | 32,123 | -0.05(-3.70%) |
Dec 11, 2019 | 1.246 | 1.249 | 1.205 | 1.223 | 28,693 | -0.02(-1.82%) |
Dec 10, 2019 | 1.241 | 1.277 | 1.241 | 1.246 | 22,580 | -0.00(-0.36%) |
Dec 09, 2019 | 1.241 | 1.268 | 1.241 | 1.250 | 35,306 | +0.00(+0.00%) |
Dec 06, 2019 | 1.277 | 1.277 | 1.250 | 1.250 | 13,908 | -0.02(-1.25%) |
Dec 05, 2019 | 1.294 | 1.294 | 1.266 | 1.266 | 19,287 | -0.02(-1.41%) |
Dec 04, 2019 | 1.311 | 1.338 | 1.278 | 1.284 | 22,774 | -0.03(-2.07%) |
Dec 03, 2019 | 1.275 | 1.338 | 1.275 | 1.311 | 11,010 | +0.00(+0.12%) |