Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.100 | 1.216 | 1.065 | 1.171 | 515,338 | +0.04(+3.94%) |
Feb 27, 2020 | 1.091 | 1.145 | 0.9850 | 1.127 | 778,248 | +0.02(+1.60%) |
Feb 26, 2020 | 1.109 | 1.145 | 1.091 | 1.109 | 421,448 | +0.00(+0.00%) |
Feb 25, 2020 | 1.207 | 1.207 | 1.100 | 1.109 | 558,547 | -0.07(-6.02%) |
Feb 24, 2020 | 1.198 | 1.225 | 1.171 | 1.180 | 535,640 | -0.07(-5.67%) |
Feb 21, 2020 | 1.251 | 1.269 | 1.233 | 1.251 | 278,348 | +0.00(+0.00%) |
Feb 20, 2020 | 1.242 | 1.260 | 1.233 | 1.251 | 300,384 | +0.01(+0.71%) |
Feb 19, 2020 | 1.233 | 1.269 | 1.233 | 1.242 | 202,951 | +0.01(+0.72%) |
Feb 18, 2020 | 1.225 | 1.260 | 1.225 | 1.233 | 291,154 | +0.02(+1.46%) |
Feb 14, 2020 | 1.251 | 1.260 | 1.198 | 1.216 | 525,029 | -0.03(-2.14%) |
Feb 13, 2020 | 1.242 | 1.260 | 1.216 | 1.242 | 311,196 | +0.01(+0.72%) |
Feb 12, 2020 | 1.225 | 1.260 | 1.225 | 1.233 | 310,469 | +0.04(+2.96%) |
Feb 11, 2020 | 1.154 | 1.260 | 1.149 | 1.198 | 594,542 | +0.07(+6.30%) |
Feb 10, 2020 | 1.136 | 1.162 | 1.127 | 1.127 | 339,127 | +0.00(+0.00%) |
Feb 07, 2020 | 1.162 | 1.162 | 1.109 | 1.127 | 398,927 | -0.04(-3.05%) |
Feb 06, 2020 | 1.162 | 1.207 | 1.154 | 1.162 | 446,833 | +0.01(+0.77%) |
Feb 05, 2020 | 1.189 | 1.233 | 1.154 | 1.154 | 610,364 | +0.00(+0.00%) |
Feb 04, 2020 | 1.162 | 1.189 | 1.154 | 1.154 | 415,963 | +0.02(+1.56%) |
Feb 03, 2020 | 1.145 | 1.180 | 1.136 | 1.136 | 361,425 | -0.02(-1.54%) |
Jan 31, 2020 | 1.216 | 1.216 | 1.154 | 1.154 | 339,426 | -0.02(-1.52%) |
Jan 30, 2020 | 1.198 | 1.233 | 1.171 | 1.171 | 348,837 | -0.04(-3.65%) |
Jan 29, 2020 | 1.260 | 1.260 | 1.171 | 1.216 | 434,041 | -0.03(-2.14%) |
Jan 28, 2020 | 1.260 | 1.260 | 1.233 | 1.242 | 386,240 | -0.01(-0.71%) |
Jan 27, 2020 | 1.304 | 1.304 | 1.216 | 1.251 | 337,081 | -0.05(-4.08%) |
Jan 24, 2020 | 1.322 | 1.349 | 1.304 | 1.304 | 199,802 | -0.02(-1.34%) |
Jan 23, 2020 | 1.358 | 1.375 | 1.322 | 1.322 | 270,470 | -0.03(-1.97%) |
Jan 22, 2020 | 1.367 | 1.384 | 1.349 | 1.349 | 288,990 | -0.01(-0.65%) |
Jan 21, 2020 | 1.438 | 1.438 | 1.358 | 1.358 | 361,957 | -0.06(-4.38%) |
Jan 17, 2020 | 1.429 | 1.446 | 1.420 | 1.420 | 213,550 | -0.01(-0.62%) |
Jan 16, 2020 | 1.455 | 1.500 | 1.429 | 1.429 | 273,779 | -0.04(-3.01%) |
Jan 15, 2020 | 1.553 | 1.553 | 1.464 | 1.473 | 202,309 | -0.07(-4.60%) |
Jan 14, 2020 | 1.438 | 1.553 | 1.429 | 1.544 | 441,802 | +0.10(+6.75%) |
Jan 13, 2020 | 1.438 | 1.464 | 1.420 | 1.446 | 313,212 | +0.04(+2.52%) |
Jan 10, 2020 | 1.429 | 1.446 | 1.411 | 1.411 | 192,589 | -0.02(-1.24%) |
Jan 09, 2020 | 1.446 | 1.473 | 1.411 | 1.429 | 250,158 | -0.02(-1.23%) |
Jan 08, 2020 | 1.491 | 1.500 | 1.438 | 1.446 | 170,408 | -0.04(-2.39%) |
Jan 07, 2020 | 1.473 | 1.491 | 1.455 | 1.482 | 206,737 | +0.01(+0.60%) |
Jan 06, 2020 | 1.429 | 1.482 | 1.402 | 1.473 | 301,047 | +0.03(+1.84%) |
Jan 03, 2020 | 1.491 | 1.509 | 1.411 | 1.446 | 635,354 | -0.06(-4.12%) |
Jan 02, 2020 | 1.509 | 1.553 | 1.473 | 1.509 | 336,753 | +0.00(+0.00%) |
Dec 31, 2019 | 1.500 | 1.526 | 1.500 | 1.509 | 214,677 | +0.00(+0.00%) |
Dec 30, 2019 | 1.553 | 1.553 | 1.509 | 1.509 | 338,113 | -0.04(-2.86%) |
Dec 27, 2019 | 1.580 | 1.588 | 1.544 | 1.553 | 153,485 | -0.01(-0.57%) |
Dec 26, 2019 | 1.544 | 1.588 | 1.535 | 1.562 | 154,121 | +0.01(+0.57%) |
Dec 24, 2019 | 1.562 | 1.562 | 1.535 | 1.553 | 66,600 | +0.02(+1.16%) |
Dec 23, 2019 | 1.544 | 1.562 | 1.517 | 1.535 | 205,504 | +0.03(+1.76%) |
Dec 20, 2019 | 1.553 | 1.588 | 1.509 | 1.509 | 546,328 | -0.04(-2.86%) |
Dec 19, 2019 | 1.491 | 1.580 | 1.491 | 1.553 | 252,927 | +0.04(+2.94%) |
Dec 18, 2019 | 1.509 | 1.544 | 1.500 | 1.509 | 94,703 | +0.00(+0.00%) |
Dec 17, 2019 | 1.491 | 1.535 | 1.489 | 1.509 | 129,924 | +0.04(+2.41%) |
Dec 16, 2019 | 1.526 | 1.553 | 1.464 | 1.473 | 325,679 | -0.05(-3.49%) |
Dec 13, 2019 | 1.526 | 1.562 | 1.500 | 1.526 | 165,994 | -0.01(-0.58%) |
Dec 12, 2019 | 1.597 | 1.597 | 1.526 | 1.535 | 187,682 | -0.06(-3.89%) |
Dec 11, 2019 | 1.535 | 1.615 | 1.500 | 1.597 | 382,120 | +0.05(+3.45%) |
Dec 10, 2019 | 1.500 | 1.544 | 1.482 | 1.544 | 148,607 | +0.05(+3.57%) |
Dec 09, 2019 | 1.509 | 1.544 | 1.482 | 1.491 | 96,301 | -0.02(-1.18%) |
Dec 06, 2019 | 1.580 | 1.606 | 1.491 | 1.509 | 131,172 | +0.01(+0.59%) |
Dec 05, 2019 | 1.464 | 1.526 | 1.464 | 1.500 | 105,378 | +0.04(+2.42%) |
Dec 04, 2019 | 1.491 | 1.544 | 1.464 | 1.464 | 166,852 | -0.03(-1.79%) |
Dec 03, 2019 | 1.526 | 1.544 | 1.482 | 1.491 | 285,578 | -0.06(-4.00%) |