Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.090 | 1.205 | 1.055 | 1.161 | 520,109 | +0.04(+3.94%) |
Feb 27, 2020 | 1.081 | 1.134 | 0.9760 | 1.117 | 785,454 | +0.02(+1.60%) |
Feb 26, 2020 | 1.099 | 1.134 | 1.081 | 1.099 | 425,350 | +0.00(+0.00%) |
Feb 25, 2020 | 1.196 | 1.196 | 1.090 | 1.099 | 563,719 | -0.07(-6.02%) |
Feb 24, 2020 | 1.187 | 1.213 | 1.161 | 1.169 | 540,600 | -0.07(-5.67%) |
Feb 21, 2020 | 1.240 | 1.257 | 1.222 | 1.240 | 280,925 | +0.00(+0.00%) |
Feb 20, 2020 | 1.231 | 1.249 | 1.222 | 1.240 | 303,166 | +0.01(+0.71%) |
Feb 19, 2020 | 1.222 | 1.257 | 1.222 | 1.231 | 204,830 | +0.01(+0.72%) |
Feb 18, 2020 | 1.213 | 1.249 | 1.213 | 1.222 | 293,850 | +0.02(+1.46%) |
Feb 14, 2020 | 1.240 | 1.249 | 1.187 | 1.205 | 529,891 | -0.03(-2.14%) |
Feb 13, 2020 | 1.231 | 1.249 | 1.205 | 1.231 | 314,077 | +0.01(+0.72%) |
Feb 12, 2020 | 1.213 | 1.249 | 1.213 | 1.222 | 313,344 | +0.04(+2.96%) |
Feb 11, 2020 | 1.143 | 1.249 | 1.139 | 1.187 | 600,047 | +0.07(+6.30%) |
Feb 10, 2020 | 1.125 | 1.152 | 1.117 | 1.117 | 342,267 | +0.00(+0.00%) |
Feb 07, 2020 | 1.152 | 1.152 | 1.099 | 1.117 | 402,621 | -0.04(-3.05%) |
Feb 06, 2020 | 1.152 | 1.196 | 1.143 | 1.152 | 450,970 | +0.01(+0.77%) |
Feb 05, 2020 | 1.178 | 1.222 | 1.143 | 1.143 | 616,015 | +0.00(+0.00%) |
Feb 04, 2020 | 1.152 | 1.178 | 1.143 | 1.143 | 419,815 | +0.02(+1.56%) |
Feb 03, 2020 | 1.134 | 1.169 | 1.125 | 1.125 | 364,771 | -0.02(-1.54%) |
Jan 31, 2020 | 1.205 | 1.205 | 1.143 | 1.143 | 342,569 | -0.02(-1.51%) |
Jan 30, 2020 | 1.187 | 1.222 | 1.161 | 1.161 | 352,067 | -0.04(-3.65%) |
Jan 29, 2020 | 1.249 | 1.249 | 1.161 | 1.205 | 438,060 | -0.03(-2.14%) |
Jan 28, 2020 | 1.249 | 1.249 | 1.222 | 1.231 | 389,816 | -0.01(-0.71%) |
Jan 27, 2020 | 1.292 | 1.292 | 1.205 | 1.240 | 340,202 | -0.05(-4.08%) |
Jan 24, 2020 | 1.310 | 1.336 | 1.292 | 1.292 | 201,652 | -0.02(-1.34%) |
Jan 23, 2020 | 1.345 | 1.363 | 1.310 | 1.310 | 272,975 | -0.03(-1.97%) |
Jan 22, 2020 | 1.354 | 1.372 | 1.336 | 1.336 | 291,666 | -0.01(-0.65%) |
Jan 21, 2020 | 1.424 | 1.424 | 1.345 | 1.345 | 365,308 | -0.06(-4.38%) |
Jan 17, 2020 | 1.416 | 1.433 | 1.407 | 1.407 | 215,527 | -0.01(-0.62%) |
Jan 16, 2020 | 1.442 | 1.486 | 1.416 | 1.416 | 276,314 | -0.04(-3.01%) |
Jan 15, 2020 | 1.539 | 1.539 | 1.451 | 1.460 | 204,182 | -0.07(-4.60%) |
Jan 14, 2020 | 1.424 | 1.539 | 1.416 | 1.530 | 445,893 | +0.10(+6.75%) |
Jan 13, 2020 | 1.424 | 1.451 | 1.407 | 1.433 | 316,112 | +0.04(+2.52%) |
Jan 10, 2020 | 1.416 | 1.433 | 1.398 | 1.398 | 194,373 | -0.02(-1.24%) |
Jan 09, 2020 | 1.433 | 1.460 | 1.398 | 1.416 | 252,474 | -0.02(-1.23%) |
Jan 08, 2020 | 1.477 | 1.486 | 1.424 | 1.433 | 171,986 | -0.04(-2.40%) |
Jan 07, 2020 | 1.460 | 1.477 | 1.442 | 1.468 | 208,651 | +0.01(+0.60%) |
Jan 06, 2020 | 1.416 | 1.468 | 1.389 | 1.460 | 303,834 | +0.03(+1.84%) |
Jan 03, 2020 | 1.477 | 1.495 | 1.398 | 1.433 | 641,237 | -0.06(-4.12%) |
Jan 02, 2020 | 1.495 | 1.539 | 1.460 | 1.495 | 339,871 | +0.00(+0.00%) |
Dec 31, 2019 | 1.486 | 1.512 | 1.486 | 1.495 | 216,665 | +0.00(+0.00%) |
Dec 30, 2019 | 1.539 | 1.539 | 1.495 | 1.495 | 341,244 | -0.04(-2.86%) |
Dec 27, 2019 | 1.565 | 1.574 | 1.530 | 1.539 | 154,907 | -0.01(-0.57%) |
Dec 26, 2019 | 1.530 | 1.574 | 1.521 | 1.547 | 155,548 | +0.01(+0.57%) |
Dec 24, 2019 | 1.547 | 1.547 | 1.521 | 1.539 | 67,217 | +0.02(+1.16%) |
Dec 23, 2019 | 1.530 | 1.547 | 1.504 | 1.521 | 207,407 | +0.03(+1.76%) |
Dec 20, 2019 | 1.539 | 1.574 | 1.495 | 1.495 | 551,387 | -0.04(-2.86%) |
Dec 19, 2019 | 1.477 | 1.565 | 1.477 | 1.539 | 255,268 | +0.04(+2.94%) |
Dec 18, 2019 | 1.495 | 1.530 | 1.486 | 1.495 | 95,580 | +0.00(+0.00%) |
Dec 17, 2019 | 1.477 | 1.521 | 1.475 | 1.495 | 131,127 | +0.04(+2.41%) |
Dec 16, 2019 | 1.512 | 1.539 | 1.451 | 1.460 | 328,695 | -0.05(-3.49%) |
Dec 13, 2019 | 1.512 | 1.547 | 1.486 | 1.512 | 167,531 | -0.01(-0.58%) |
Dec 12, 2019 | 1.583 | 1.583 | 1.512 | 1.521 | 189,419 | -0.06(-3.89%) |
Dec 11, 2019 | 1.521 | 1.600 | 1.486 | 1.583 | 385,658 | +0.05(+3.45%) |
Dec 10, 2019 | 1.486 | 1.530 | 1.468 | 1.530 | 149,983 | +0.05(+3.57%) |
Dec 09, 2019 | 1.495 | 1.530 | 1.468 | 1.477 | 97,193 | -0.02(-1.18%) |
Dec 06, 2019 | 1.565 | 1.591 | 1.477 | 1.495 | 132,387 | +0.01(+0.59%) |
Dec 05, 2019 | 1.451 | 1.512 | 1.451 | 1.486 | 106,354 | +0.04(+2.42%) |
Dec 04, 2019 | 1.477 | 1.530 | 1.451 | 1.451 | 168,397 | -0.03(-1.79%) |
Dec 03, 2019 | 1.512 | 1.530 | 1.468 | 1.477 | 288,222 | -0.06(-4.00%) |