Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.050 | 1.060 | 0.9600 | 1.050 | 179,625 | -0.02(-1.87%) |
Feb 27, 2020 | 1.050 | 1.100 | 1.050 | 1.070 | 91,847 | +0.03(+2.88%) |
Feb 26, 2020 | 1.050 | 1.080 | 0.9800 | 1.040 | 100,152 | +0.02(+1.96%) |
Feb 25, 2020 | 1.060 | 1.100 | 1.020 | 1.020 | 44,649 | -0.09(-8.11%) |
Feb 24, 2020 | 1.050 | 1.110 | 1.050 | 1.110 | 290,751 | +0.09(+8.82%) |
Feb 21, 2020 | 1.030 | 1.060 | 1.010 | 1.020 | 119,209 | +0.01(+0.99%) |
Feb 20, 2020 | 0.9900 | 1.040 | 0.9800 | 1.010 | 51,992 | +0.00(+0.00%) |
Feb 19, 2020 | 0.9800 | 1.030 | 0.9600 | 1.010 | 47,675 | +0.01(+1.00%) |
Feb 18, 2020 | 1.030 | 1.030 | 0.9800 | 1.000 | 68,353 | +0.00(+0.00%) |
Feb 14, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.02(-1.96%) | |
Feb 13, 2020 | 1.010 | 1.080 | 1.000 | 1.020 | 56,187 | -0.04(-3.77%) |
Feb 12, 2020 | 1.020 | 1.060 | 1.020 | 1.060 | 38,659 | +0.01(+0.95%) |
Feb 11, 2020 | 1.040 | 1.060 | 1.020 | 1.050 | 16,700 | +0.01(+0.96%) |
Feb 10, 2020 | 1.040 | 1.050 | 1.040 | 1.040 | 22,262 | -0.02(-1.89%) |
Feb 07, 2020 | 1.070 | 1.070 | 1.040 | 1.060 | 28,772 | -0.01(-0.93%) |
Feb 06, 2020 | 1.020 | 1.080 | 1.000 | 1.070 | 44,333 | +0.05(+4.90%) |
Feb 05, 2020 | 1.040 | 1.050 | 1.020 | 1.020 | 19,997 | +0.00(+0.00%) |
Feb 04, 2020 | 1.060 | 1.060 | 1.010 | 1.020 | 116,598 | -0.04(-3.77%) |
Feb 03, 2020 | 1.090 | 1.090 | 1.040 | 1.060 | 106,511 | -0.07(-6.19%) |
Jan 31, 2020 | 1.150 | 1.150 | 1.100 | 1.130 | 101,002 | -0.06(-5.04%) |
Jan 30, 2020 | 1.090 | 1.190 | 1.070 | 1.190 | 408,075 | +0.11(+10.19%) |
Jan 29, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 15,962 | +0.00(+0.00%) |
Jan 28, 2020 | 1.140 | 1.150 | 1.080 | 1.080 | 58,404 | -0.04(-3.57%) |
Jan 27, 2020 | 1.110 | 1.150 | 1.080 | 1.120 | 37,522 | +0.01(+0.90%) |
Jan 24, 2020 | 1.080 | 1.120 | 1.080 | 1.110 | 9,000 | +0.01(+0.91%) |
Jan 23, 2020 | 1.110 | 1.110 | 1.080 | 1.100 | 17,746 | -0.01(-0.90%) |
Jan 22, 2020 | 1.150 | 1.160 | 1.090 | 1.110 | 51,800 | -0.01(-0.89%) |
Jan 21, 2020 | 1.140 | 1.140 | 1.100 | 1.120 | 14,928 | -0.02(-1.75%) |
Jan 20, 2020 | 1.140 | 1.180 | 1.140 | 1.140 | 6,101 | +0.00(+0.00%) |
Jan 17, 2020 | 1.160 | 1.180 | 1.140 | 1.140 | 29,323 | -0.03(-2.56%) |
Jan 16, 2020 | 1.200 | 1.200 | 1.150 | 1.170 | 33,386 | -0.02(-1.68%) |
Jan 15, 2020 | 1.170 | 1.190 | 1.150 | 1.190 | 18,128 | +0.02(+1.71%) |
Jan 14, 2020 | 1.150 | 1.200 | 1.100 | 1.170 | 58,578 | +0.02(+1.74%) |
Jan 13, 2020 | 1.130 | 1.170 | 1.130 | 1.150 | 27,683 | +0.02(+1.77%) |
Jan 10, 2020 | 1.110 | 1.180 | 1.110 | 1.130 | 53,372 | +0.00(+0.00%) |
Jan 09, 2020 | 1.160 | 1.160 | 1.090 | 1.130 | 52,315 | -0.03(-2.59%) |
Jan 08, 2020 | 1.200 | 1.200 | 1.140 | 1.160 | 76,038 | -0.01(-0.85%) |
Jan 07, 2020 | 1.230 | 1.230 | 1.160 | 1.170 | 60,153 | -0.03(-2.50%) |
Jan 06, 2020 | 1.250 | 1.250 | 1.160 | 1.200 | 72,693 | -0.02(-1.64%) |
Jan 03, 2020 | 1.230 | 1.250 | 1.160 | 1.220 | 71,444 | +0.04(+3.39%) |
Jan 02, 2020 | 1.180 | 1.210 | 1.170 | 1.180 | 24,995 | +0.00(+0.00%) |
Dec 31, 2019 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Dec 30, 2019 | 1.100 | 1.180 | 1.100 | 1.160 | 500,918 | +0.06(+5.45%) |
Dec 27, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 194,214 | +0.04(+3.77%) |
Dec 24, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.92%) | |
Dec 23, 2019 | 1.080 | 1.080 | 1.010 | 1.040 | 129,219 | -0.03(-2.80%) |
Dec 20, 2019 | 1.090 | 1.140 | 1.040 | 1.070 | 1,359,064 | -0.02(-1.83%) |
Dec 19, 2019 | 1.100 | 1.110 | 1.080 | 1.090 | 57,839 | -0.02(-1.80%) |
Dec 18, 2019 | 1.100 | 1.150 | 1.090 | 1.110 | 107,617 | -0.01(-0.89%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.110 | 1.120 | 115,250 | +0.00(+0.00%) |
Dec 16, 2019 | 1.140 | 1.150 | 1.120 | 1.120 | 75,651 | +0.00(+0.00%) |
Dec 13, 2019 | 1.100 | 1.130 | 1.090 | 1.120 | 24,410 | +0.01(+0.90%) |
Dec 12, 2019 | 1.150 | 1.150 | 1.110 | 1.110 | 92,553 | -0.05(-4.31%) |
Dec 11, 2019 | 1.170 | 1.180 | 1.150 | 1.160 | 40,235 | +0.01(+0.87%) |
Dec 10, 2019 | 1.170 | 1.180 | 1.140 | 1.150 | 53,546 | +0.01(+0.88%) |
Dec 09, 2019 | 1.110 | 1.160 | 1.100 | 1.140 | 175,750 | +0.05(+4.59%) |
Dec 06, 2019 | 1.090 | 1.110 | 1.070 | 1.090 | 130,270 | +0.00(+0.00%) |
Dec 05, 2019 | 1.110 | 1.120 | 1.080 | 1.090 | 75,147 | -0.01(-0.91%) |
Dec 04, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 49,981 | +0.01(+0.92%) |
Dec 03, 2019 | 1.090 | 1.090 | 1.010 | 1.090 | 74,754 | +0.01(+0.93%) |