Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.100 | 1.215 | 1.065 | 1.171 | 515,497 | +0.04(+3.94%) |
Feb 27, 2020 | 1.091 | 1.144 | 0.9847 | 1.127 | 778,489 | +0.02(+1.60%) |
Feb 26, 2020 | 1.109 | 1.144 | 1.091 | 1.109 | 421,578 | +0.00(+0.00%) |
Feb 25, 2020 | 1.206 | 1.206 | 1.100 | 1.109 | 558,720 | -0.07(-6.02%) |
Feb 24, 2020 | 1.198 | 1.224 | 1.171 | 1.180 | 535,806 | -0.07(-5.67%) |
Feb 21, 2020 | 1.251 | 1.269 | 1.233 | 1.251 | 278,434 | +0.00(+0.00%) |
Feb 20, 2020 | 1.242 | 1.260 | 1.233 | 1.251 | 300,477 | +0.01(+0.71%) |
Feb 19, 2020 | 1.233 | 1.269 | 1.233 | 1.242 | 203,014 | +0.01(+0.72%) |
Feb 18, 2020 | 1.224 | 1.260 | 1.224 | 1.233 | 291,244 | +0.02(+1.46%) |
Feb 14, 2020 | 1.251 | 1.260 | 1.198 | 1.215 | 525,192 | -0.03(-2.14%) |
Feb 13, 2020 | 1.242 | 1.260 | 1.215 | 1.242 | 311,292 | +0.01(+0.72%) |
Feb 12, 2020 | 1.224 | 1.260 | 1.224 | 1.233 | 310,565 | +0.04(+2.96%) |
Feb 11, 2020 | 1.153 | 1.260 | 1.149 | 1.198 | 594,726 | +0.07(+6.30%) |
Feb 10, 2020 | 1.135 | 1.162 | 1.127 | 1.127 | 339,232 | +0.00(+0.00%) |
Feb 07, 2020 | 1.162 | 1.162 | 1.109 | 1.127 | 399,051 | -0.04(-3.05%) |
Feb 06, 2020 | 1.162 | 1.206 | 1.153 | 1.162 | 446,971 | +0.01(+0.77%) |
Feb 05, 2020 | 1.189 | 1.233 | 1.153 | 1.153 | 610,553 | +0.00(+0.00%) |
Feb 04, 2020 | 1.162 | 1.189 | 1.153 | 1.153 | 416,092 | +0.02(+1.56%) |
Feb 03, 2020 | 1.144 | 1.180 | 1.135 | 1.135 | 361,537 | -0.02(-1.54%) |
Jan 31, 2020 | 1.215 | 1.215 | 1.153 | 1.153 | 339,531 | -0.02(-1.52%) |
Jan 30, 2020 | 1.198 | 1.233 | 1.171 | 1.171 | 348,945 | -0.04(-3.65%) |
Jan 29, 2020 | 1.260 | 1.260 | 1.171 | 1.215 | 434,175 | -0.03(-2.14%) |
Jan 28, 2020 | 1.260 | 1.260 | 1.233 | 1.242 | 386,359 | -0.01(-0.71%) |
Jan 27, 2020 | 1.304 | 1.304 | 1.215 | 1.251 | 337,186 | -0.05(-4.08%) |
Jan 24, 2020 | 1.322 | 1.348 | 1.304 | 1.304 | 199,863 | -0.02(-1.34%) |
Jan 23, 2020 | 1.357 | 1.375 | 1.322 | 1.322 | 270,554 | -0.03(-1.97%) |
Jan 22, 2020 | 1.366 | 1.384 | 1.348 | 1.348 | 289,080 | -0.01(-0.65%) |
Jan 21, 2020 | 1.437 | 1.437 | 1.357 | 1.357 | 362,069 | -0.06(-4.38%) |
Jan 17, 2020 | 1.428 | 1.446 | 1.419 | 1.419 | 213,616 | -0.01(-0.62%) |
Jan 16, 2020 | 1.455 | 1.499 | 1.428 | 1.428 | 273,864 | -0.04(-3.01%) |
Jan 15, 2020 | 1.552 | 1.552 | 1.464 | 1.473 | 202,372 | -0.07(-4.60%) |
Jan 14, 2020 | 1.437 | 1.552 | 1.428 | 1.544 | 441,939 | +0.10(+6.75%) |
Jan 13, 2020 | 1.437 | 1.464 | 1.419 | 1.446 | 313,309 | +0.04(+2.52%) |
Jan 10, 2020 | 1.428 | 1.446 | 1.410 | 1.410 | 192,649 | -0.02(-1.24%) |
Jan 09, 2020 | 1.446 | 1.473 | 1.410 | 1.428 | 250,235 | -0.02(-1.23%) |
Jan 08, 2020 | 1.490 | 1.499 | 1.437 | 1.446 | 170,461 | -0.04(-2.39%) |
Jan 07, 2020 | 1.473 | 1.490 | 1.455 | 1.481 | 206,801 | +0.01(+0.60%) |
Jan 06, 2020 | 1.428 | 1.481 | 1.402 | 1.473 | 301,140 | +0.03(+1.84%) |
Jan 03, 2020 | 1.490 | 1.508 | 1.410 | 1.446 | 635,551 | -0.06(-4.12%) |
Jan 02, 2020 | 1.508 | 1.552 | 1.473 | 1.508 | 336,858 | +0.00(+0.00%) |
Dec 31, 2019 | 1.499 | 1.526 | 1.499 | 1.508 | 214,743 | +0.00(+0.00%) |
Dec 30, 2019 | 1.552 | 1.552 | 1.508 | 1.508 | 338,218 | -0.04(-2.86%) |
Dec 27, 2019 | 1.579 | 1.588 | 1.544 | 1.552 | 153,533 | -0.01(-0.57%) |
Dec 26, 2019 | 1.544 | 1.588 | 1.535 | 1.561 | 154,169 | +0.01(+0.57%) |
Dec 24, 2019 | 1.561 | 1.561 | 1.535 | 1.552 | 66,621 | +0.02(+1.16%) |
Dec 23, 2019 | 1.544 | 1.561 | 1.517 | 1.535 | 205,567 | +0.03(+1.76%) |
Dec 20, 2019 | 1.552 | 1.588 | 1.508 | 1.508 | 546,497 | -0.04(-2.86%) |
Dec 19, 2019 | 1.490 | 1.579 | 1.490 | 1.552 | 253,005 | +0.04(+2.94%) |
Dec 18, 2019 | 1.508 | 1.544 | 1.499 | 1.508 | 94,733 | +0.00(+0.00%) |
Dec 17, 2019 | 1.490 | 1.535 | 1.488 | 1.508 | 129,964 | +0.04(+2.41%) |
Dec 16, 2019 | 1.526 | 1.552 | 1.464 | 1.473 | 325,780 | -0.05(-3.49%) |
Dec 13, 2019 | 1.526 | 1.561 | 1.499 | 1.526 | 166,045 | -0.01(-0.58%) |
Dec 12, 2019 | 1.597 | 1.597 | 1.526 | 1.535 | 187,740 | -0.06(-3.89%) |
Dec 11, 2019 | 1.535 | 1.615 | 1.499 | 1.597 | 382,238 | +0.05(+3.45%) |
Dec 10, 2019 | 1.499 | 1.544 | 1.481 | 1.544 | 148,653 | +0.05(+3.57%) |
Dec 09, 2019 | 1.508 | 1.544 | 1.481 | 1.490 | 96,331 | -0.02(-1.18%) |
Dec 06, 2019 | 1.579 | 1.606 | 1.490 | 1.508 | 131,213 | +0.01(+0.59%) |
Dec 05, 2019 | 1.464 | 1.526 | 1.464 | 1.499 | 105,411 | +0.04(+2.42%) |
Dec 04, 2019 | 1.490 | 1.544 | 1.464 | 1.464 | 166,903 | -0.03(-1.79%) |
Dec 03, 2019 | 1.526 | 1.544 | 1.481 | 1.490 | 285,666 | -0.06(-4.00%) |