Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.510 | 4.617 | 4.300 | 4.400 | 297,400 | -0.29(-6.18%) |
Feb 27, 2020 | 4.870 | 4.970 | 4.560 | 4.690 | 226,603 | -0.27(-5.44%) |
Feb 26, 2020 | 4.920 | 4.970 | 4.700 | 4.960 | 267,955 | +0.06(+1.22%) |
Feb 25, 2020 | 5.250 | 5.350 | 4.760 | 4.900 | 292,069 | -0.26(-5.04%) |
Feb 24, 2020 | 5.250 | 5.400 | 5.125 | 5.160 | 209,659 | -0.16(-3.01%) |
Feb 21, 2020 | 5.220 | 5.350 | 5.030 | 5.320 | 275,600 | +0.07(+1.33%) |
Feb 20, 2020 | 5.430 | 6.030 | 5.000 | 5.250 | 594,644 | +4.72(+896.02%) |
Feb 19, 2020 | 0.5500 | 0.5694 | 0.5103 | 0.5271 | 4,151,655 | -0.04(-7.53%) |
Feb 18, 2020 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 1,328,393 | +0.01(+1.99%) |
Feb 14, 2020 | 0.5760 | 0.5777 | 0.5510 | 0.5589 | 1,399,200 | -0.02(-3.64%) |
Feb 13, 2020 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 1,929,446 | +0.04(+6.46%) |
Feb 12, 2020 | 0.5517 | 0.5598 | 0.5400 | 0.5448 | 1,606,091 | -0.01(-0.95%) |
Feb 11, 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 777,769 | -0.01(-1.42%) |
Feb 10, 2020 | 0.5300 | 0.5649 | 0.5300 | 0.5579 | 1,822,582 | +0.04(+7.08%) |
Feb 07, 2020 | 0.5505 | 0.5599 | 0.5100 | 0.5210 | 709,800 | -0.03(-5.27%) |
Feb 06, 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 927,113 | -0.01(-1.79%) |
Feb 05, 2020 | 0.5500 | 0.5700 | 0.5200 | 0.5600 | 1,249,115 | +0.03(+5.12%) |
Feb 04, 2020 | 0.5200 | 0.5750 | 0.5001 | 0.5327 | 2,611,153 | +0.02(+4.04%) |
Feb 03, 2020 | 0.5010 | 0.5250 | 0.4840 | 0.5120 | 1,564,323 | -0.00(-0.68%) |
Jan 31, 2020 | 0.5000 | 0.5299 | 0.4653 | 0.5155 | 3,272,500 | -0.00(-0.87%) |
Jan 30, 2020 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 1,028,042 | -0.00(-0.91%) |
Jan 29, 2020 | 0.5650 | 0.5799 | 0.4826 | 0.5248 | 4,969,243 | -0.01(-1.00%) |
Jan 28, 2020 | 0.6144 | 0.6200 | 0.5208 | 0.5301 | 2,837,384 | -0.07(-12.06%) |
Jan 27, 2020 | 0.5900 | 0.6300 | 0.5900 | 0.6028 | 1,331,823 | +0.01(+2.00%) |
Jan 24, 2020 | 0.6150 | 0.6150 | 0.5801 | 0.5910 | 1,043,300 | -0.01(-2.15%) |
Jan 23, 2020 | 0.6051 | 0.6297 | 0.5970 | 0.6040 | 1,324,275 | -0.00(-0.23%) |
Jan 22, 2020 | 0.6150 | 0.6200 | 0.6030 | 0.6054 | 781,595 | -0.01(-2.04%) |
Jan 21, 2020 | 0.6400 | 0.6450 | 0.6100 | 0.6180 | 1,952,162 | -0.02(-2.77%) |
Jan 17, 2020 | 0.6614 | 0.6700 | 0.6250 | 0.6356 | 1,756,000 | -0.03(-5.13%) |
Jan 16, 2020 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 757,299 | +0.03(+4.33%) |
Jan 15, 2020 | 0.6350 | 0.6600 | 0.6350 | 0.6422 | 861,046 | -0.00(-0.34%) |
Jan 14, 2020 | 0.6700 | 0.6700 | 0.6300 | 0.6444 | 1,355,715 | -0.00(-0.05%) |
Jan 13, 2020 | 0.6800 | 0.6830 | 0.6500 | 0.6447 | 850,937 | -0.03(-4.35%) |
Jan 10, 2020 | 0.6900 | 0.6900 | 0.6700 | 0.6740 | 795,000 | -0.02(-2.32%) |
Jan 09, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 884,312 | +0.01(+1.47%) |
Jan 08, 2020 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 901,464 | +0.00(+0.00%) |
Jan 07, 2020 | 0.6700 | 0.7000 | 0.6500 | 0.6800 | 1,319,684 | +0.02(+2.26%) |
Jan 06, 2020 | 0.6250 | 0.6750 | 0.6150 | 0.6650 | 1,381,297 | +0.04(+6.91%) |
Jan 03, 2020 | 0.6281 | 0.6300 | 0.6182 | 0.6220 | 728,300 | -0.01(-1.27%) |
Jan 02, 2020 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 916,569 | +0.01(+0.91%) |
Dec 31, 2019 | 0.6030 | 0.6450 | 0.6000 | 0.6243 | 1,353,700 | -0.01(-0.90%) |
Dec 30, 2019 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 2,303,744 | -0.02(-3.49%) |
Dec 27, 2019 | 0.6454 | 0.6598 | 0.6302 | 0.6528 | 1,110,500 | +0.01(+1.15%) |
Dec 26, 2019 | 0.6600 | 0.6600 | 0.6402 | 0.6454 | 1,022,917 | -0.01(-0.81%) |
Dec 24, 2019 | 0.6500 | 0.6652 | 0.6300 | 0.6507 | 1,047,400 | +0.00(+0.11%) |
Dec 23, 2019 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 1,366,180 | -0.02(-2.50%) |
Dec 20, 2019 | 0.6700 | 0.6700 | 0.6451 | 0.6667 | 1,020,800 | -0.00(-0.43%) |
Dec 19, 2019 | 0.6600 | 0.6700 | 0.6511 | 0.6696 | 676,888 | +0.01(+0.77%) |
Dec 18, 2019 | 0.6745 | 0.6745 | 0.6401 | 0.6645 | 994,190 | -0.01(-1.48%) |
Dec 17, 2019 | 0.7000 | 0.7000 | 0.6526 | 0.6745 | 1,360,582 | -0.04(-5.00%) |
Dec 16, 2019 | 0.6700 | 0.7200 | 0.6500 | 0.7100 | 1,276,158 | +0.04(+5.34%) |
Dec 13, 2019 | 0.6967 | 0.7034 | 0.6600 | 0.6740 | 1,770,600 | -0.03(-4.18%) |
Dec 12, 2019 | 0.7000 | 0.7100 | 0.6900 | 0.7034 | 982,698 | -0.01(-0.93%) |
Dec 11, 2019 | 0.7100 | 0.7200 | 0.6900 | 0.7100 | 977,011 | -0.01(-1.39%) |
Dec 10, 2019 | 0.7200 | 0.7300 | 0.6921 | 0.7200 | 956,323 | +0.01(+1.02%) |
Dec 09, 2019 | 0.7500 | 0.7502 | 0.6910 | 0.7127 | 1,315,881 | -0.04(-5.58%) |
Dec 06, 2019 | 0.7750 | 0.7750 | 0.7500 | 0.7548 | 702,900 | -0.01(-1.18%) |
Dec 05, 2019 | 0.7600 | 0.7700 | 0.7400 | 0.7638 | 837,788 | +0.01(+1.84%) |
Dec 04, 2019 | 0.7486 | 0.7640 | 0.7307 | 0.7500 | 1,076,290 | +0.01(+1.35%) |
Dec 03, 2019 | 0.7700 | 0.7800 | 0.7000 | 0.7400 | 1,682,854 | -0.02(-2.66%) |