Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.230 | 1.340 | 1.224 | 1.340 | 8,900 | +0.11(+8.94%) |
Feb 27, 2020 | 1.200 | 1.230 | 1.180 | 1.230 | 6,199 | +0.03(+2.50%) |
Feb 26, 2020 | 1.170 | 1.230 | 1.140 | 1.200 | 37,497 | +0.02(+1.69%) |
Feb 25, 2020 | 1.340 | 1.340 | 1.130 | 1.180 | 27,037 | -0.13(-9.91%) |
Feb 24, 2020 | 1.290 | 1.324 | 1.260 | 1.310 | 12,476 | +0.02(+1.54%) |
Feb 21, 2020 | 1.340 | 1.340 | 1.290 | 1.290 | 12,600 | -0.04(-3.00%) |
Feb 20, 2020 | 1.280 | 1.330 | 1.280 | 1.330 | 652 | +0.03(+2.30%) |
Feb 19, 2020 | 1.330 | 1.347 | 1.300 | 1.300 | 29,161 | -0.01(-1.13%) |
Feb 18, 2020 | 1.279 | 1.354 | 1.260 | 1.315 | 39,353 | +0.03(+2.72%) |
Feb 14, 2020 | 1.260 | 1.280 | 1.250 | 1.280 | 14,200 | +0.03(+2.40%) |
Feb 13, 2020 | 1.270 | 1.290 | 1.250 | 1.250 | 6,605 | +0.00(+0.00%) |
Feb 12, 2020 | 1.340 | 1.340 | 1.239 | 1.250 | 33,840 | -0.09(-6.74%) |
Feb 11, 2020 | 1.340 | 1.364 | 1.340 | 1.340 | 22,126 | -0.01(-0.64%) |
Feb 10, 2020 | 1.380 | 1.380 | 1.349 | 1.349 | 9,013 | -0.03(-2.25%) |
Feb 07, 2020 | 1.360 | 1.380 | 1.283 | 1.380 | 10,300 | -0.01(-0.72%) |
Feb 06, 2020 | 1.370 | 1.390 | 1.360 | 1.390 | 8,338 | +0.04(+2.96%) |
Feb 05, 2020 | 1.413 | 1.413 | 1.320 | 1.350 | 9,894 | -0.08(-5.27%) |
Feb 04, 2020 | 1.370 | 1.481 | 1.370 | 1.425 | 9,614 | +0.05(+3.27%) |
Feb 03, 2020 | 1.510 | 1.510 | 1.370 | 1.380 | 19,699 | -0.07(-4.83%) |
Jan 31, 2020 | 1.430 | 1.750 | 1.430 | 1.450 | 44,400 | +0.02(+1.40%) |
Jan 30, 2020 | 1.430 | 1.450 | 1.430 | 1.430 | 18,282 | -0.02(-1.38%) |
Jan 29, 2020 | 1.420 | 1.450 | 1.400 | 1.450 | 10,868 | +0.01(+0.69%) |
Jan 28, 2020 | 1.470 | 1.470 | 1.410 | 1.440 | 19,231 | +0.03(+2.13%) |
Jan 27, 2020 | 1.460 | 1.480 | 1.410 | 1.410 | 3,792 | -0.05(-3.42%) |
Jan 24, 2020 | 1.478 | 1.478 | 1.400 | 1.460 | 24,000 | +0.03(+2.10%) |
Jan 23, 2020 | 1.428 | 1.490 | 1.411 | 1.430 | 23,617 | -0.00(-0.01%) |
Jan 22, 2020 | 1.421 | 1.465 | 1.410 | 1.430 | 48,541 | +0.01(+0.71%) |
Jan 21, 2020 | 1.430 | 1.490 | 1.420 | 1.420 | 20,080 | -0.03(-2.07%) |
Jan 17, 2020 | 1.450 | 1.455 | 1.430 | 1.450 | 32,100 | -0.01(-0.68%) |
Jan 16, 2020 | 1.420 | 1.490 | 1.420 | 1.460 | 18,832 | +0.06(+4.29%) |
Jan 15, 2020 | 1.450 | 1.482 | 1.400 | 1.400 | 30,996 | -0.03(-2.10%) |
Jan 14, 2020 | 1.460 | 1.460 | 1.430 | 1.430 | 31,598 | +0.00(+0.00%) |
Jan 13, 2020 | 1.500 | 1.530 | 1.390 | 1.430 | 134,415 | -0.10(-6.47%) |
Jan 10, 2020 | 1.618 | 1.681 | 1.510 | 1.529 | 68,300 | -0.09(-5.62%) |
Jan 09, 2020 | 1.618 | 1.659 | 1.610 | 1.620 | 5,721 | +0.01(+0.62%) |
Jan 08, 2020 | 1.613 | 1.640 | 1.606 | 1.610 | 24,149 | +0.01(+0.63%) |
Jan 07, 2020 | 1.580 | 1.690 | 1.580 | 1.600 | 13,511 | +0.00(+0.00%) |
Jan 06, 2020 | 1.620 | 1.700 | 1.600 | 1.600 | 6,420 | +0.01(+0.63%) |
Jan 03, 2020 | 1.562 | 1.647 | 1.560 | 1.590 | 29,900 | -0.01(-0.63%) |
Jan 02, 2020 | 1.550 | 1.610 | 1.550 | 1.600 | 10,953 | +0.06(+3.90%) |
Dec 31, 2019 | 1.550 | 1.570 | 1.500 | 1.540 | 53,300 | -0.02(-1.60%) |
Dec 30, 2019 | 1.562 | 1.583 | 1.525 | 1.565 | 60,136 | +0.01(+0.97%) |
Dec 27, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 40,100 | +0.04(+2.65%) |
Dec 26, 2019 | 1.650 | 1.650 | 1.510 | 1.510 | 83,362 | -0.10(-6.21%) |
Dec 24, 2019 | 1.650 | 1.650 | 1.560 | 1.610 | 25,700 | +0.00(+0.00%) |
Dec 23, 2019 | 1.750 | 1.750 | 1.560 | 1.610 | 78,390 | -0.05(-3.01%) |
Dec 20, 2019 | 1.750 | 1.750 | 1.660 | 1.660 | 66,200 | -0.01(-0.60%) |
Dec 19, 2019 | 1.737 | 1.737 | 1.670 | 1.670 | 31,820 | -0.02(-1.18%) |
Dec 18, 2019 | 1.710 | 1.790 | 1.670 | 1.690 | 25,710 | -0.03(-1.74%) |
Dec 17, 2019 | 1.708 | 1.770 | 1.700 | 1.720 | 18,816 | +0.03(+1.78%) |
Dec 16, 2019 | 1.790 | 1.790 | 1.690 | 1.690 | 19,732 | -0.11(-6.11%) |
Dec 13, 2019 | 1.700 | 1.820 | 1.700 | 1.800 | 6,500 | +0.12(+7.14%) |
Dec 12, 2019 | 1.690 | 1.740 | 1.640 | 1.680 | 22,400 | -0.03(-1.75%) |
Dec 11, 2019 | 1.800 | 1.800 | 1.700 | 1.710 | 27,866 | -0.09(-5.00%) |
Dec 10, 2019 | 1.910 | 1.910 | 1.800 | 1.800 | 146,259 | -0.11(-5.76%) |
Dec 09, 2019 | 1.930 | 1.960 | 1.900 | 1.910 | 51,304 | -0.06(-3.05%) |
Dec 06, 2019 | 1.973 | 1.980 | 1.913 | 1.970 | 17,400 | +0.06(+3.14%) |
Dec 05, 2019 | 1.910 | 1.940 | 1.910 | 1.910 | 1,888 | +0.01(+0.53%) |
Dec 04, 2019 | 1.925 | 1.955 | 1.900 | 1.900 | 10,835 | +0.07(+3.83%) |
Dec 03, 2019 | 1.810 | 1.865 | 1.810 | 1.830 | 6,820 | +0.02(+1.10%) |