Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6800 | 0.7290 | 0.6300 | 0.7290 | 2,068,000 | +0.03(+4.14%) |
Feb 27, 2020 | 0.6800 | 0.7200 | 0.6000 | 0.7000 | 2,510,348 | -0.02(-2.78%) |
Feb 26, 2020 | 0.7200 | 0.7600 | 0.7000 | 0.7200 | 1,849,081 | -0.02(-2.77%) |
Feb 25, 2020 | 0.7635 | 0.7719 | 0.6800 | 0.7405 | 2,030,277 | -0.01(-1.27%) |
Feb 24, 2020 | 0.7400 | 0.7900 | 0.7200 | 0.7500 | 3,019,111 | +0.01(+1.35%) |
Feb 21, 2020 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 2,125,300 | -0.06(-7.50%) |
Feb 20, 2020 | 0.7800 | 0.8300 | 0.7500 | 0.8000 | 2,572,126 | +0.02(+2.70%) |
Feb 19, 2020 | 0.8359 | 0.8660 | 0.7139 | 0.7790 | 5,937,265 | -0.04(-5.00%) |
Feb 18, 2020 | 0.8500 | 1.050 | 0.8000 | 0.8200 | 16,563,406 | +0.01(+1.81%) |
Feb 14, 2020 | 0.6060 | 0.8600 | 0.5995 | 0.8054 | 14,929,800 | +0.22(+38.55%) |
Feb 13, 2020 | 0.5500 | 0.5990 | 0.5401 | 0.5813 | 7,024,264 | +0.05(+9.45%) |
Feb 12, 2020 | 0.5400 | 0.5600 | 0.5260 | 0.5311 | 13,765,970 | -0.50(-48.44%) |
Feb 11, 2020 | 0.9000 | 1.040 | 0.8731 | 1.030 | 1,160,331 | +0.16(+17.93%) |
Feb 10, 2020 | 0.8800 | 0.9372 | 0.8500 | 0.8734 | 1,144,058 | +0.05(+6.43%) |
Feb 07, 2020 | 1.000 | 1.010 | 0.8203 | 0.8206 | 1,653,500 | -0.18(-17.94%) |
Feb 06, 2020 | 1.150 | 1.170 | 1.000 | 1.000 | 1,717,995 | -0.15(-13.04%) |
Feb 05, 2020 | 1.160 | 1.170 | 1.140 | 1.150 | 966,680 | +0.01(+0.88%) |
Feb 04, 2020 | 1.160 | 1.170 | 1.130 | 1.140 | 476,151 | +0.00(+0.00%) |
Feb 03, 2020 | 1.160 | 1.190 | 1.130 | 1.140 | 850,558 | -0.02(-1.72%) |
Jan 31, 2020 | 1.200 | 1.200 | 1.160 | 1.160 | 184,900 | -0.03(-2.52%) |
Jan 30, 2020 | 1.270 | 1.280 | 1.120 | 1.190 | 889,372 | -0.10(-7.75%) |
Jan 29, 2020 | 1.270 | 1.400 | 1.270 | 1.290 | 1,978,928 | -0.01(-0.77%) |
Jan 28, 2020 | 1.300 | 1.330 | 1.280 | 1.300 | 171,678 | +0.00(+0.00%) |
Jan 27, 2020 | 1.320 | 1.360 | 1.300 | 1.300 | 222,720 | -0.04(-2.99%) |
Jan 24, 2020 | 1.400 | 1.400 | 1.340 | 1.340 | 282,800 | -0.06(-4.29%) |
Jan 23, 2020 | 1.400 | 1.420 | 1.370 | 1.400 | 196,246 | -0.02(-1.41%) |
Jan 22, 2020 | 1.470 | 1.470 | 1.400 | 1.420 | 337,171 | -0.03(-2.07%) |
Jan 21, 2020 | 1.460 | 1.470 | 1.440 | 1.450 | 245,180 | -0.02(-1.02%) |
Jan 17, 2020 | 1.490 | 1.500 | 1.450 | 1.465 | 191,700 | -0.02(-1.68%) |
Jan 16, 2020 | 1.460 | 1.510 | 1.460 | 1.490 | 243,703 | +0.03(+2.05%) |
Jan 15, 2020 | 1.480 | 1.500 | 1.440 | 1.460 | 224,312 | -0.02(-1.35%) |
Jan 14, 2020 | 1.530 | 1.550 | 1.460 | 1.480 | 238,635 | -0.02(-1.33%) |
Jan 13, 2020 | 1.530 | 1.530 | 1.460 | 1.500 | 312,241 | -0.04(-2.60%) |
Jan 10, 2020 | 1.580 | 1.600 | 1.530 | 1.540 | 357,800 | -0.06(-3.75%) |
Jan 09, 2020 | 1.610 | 1.640 | 1.534 | 1.600 | 298,179 | -0.02(-1.23%) |
Jan 08, 2020 | 1.680 | 1.785 | 1.620 | 1.620 | 418,880 | -0.09(-5.26%) |
Jan 07, 2020 | 1.660 | 1.803 | 1.652 | 1.710 | 366,941 | +0.07(+4.27%) |
Jan 06, 2020 | 1.590 | 1.700 | 1.540 | 1.640 | 449,921 | +0.09(+5.81%) |
Jan 03, 2020 | 1.530 | 1.580 | 1.520 | 1.550 | 312,600 | +0.03(+1.97%) |
Jan 02, 2020 | 1.560 | 1.610 | 1.500 | 1.520 | 386,949 | +0.00(+0.00%) |
Dec 31, 2019 | 1.410 | 1.570 | 1.410 | 1.520 | 705,600 | +0.12(+8.57%) |
Dec 30, 2019 | 1.350 | 1.440 | 1.350 | 1.400 | 420,730 | +0.03(+2.19%) |
Dec 27, 2019 | 1.380 | 1.410 | 1.330 | 1.370 | 391,800 | -0.03(-2.14%) |
Dec 26, 2019 | 1.410 | 1.430 | 1.360 | 1.400 | 630,123 | +0.01(+0.72%) |
Dec 24, 2019 | 1.410 | 1.430 | 1.370 | 1.390 | 435,000 | -0.02(-1.42%) |
Dec 23, 2019 | 1.520 | 1.540 | 1.370 | 1.410 | 2,086,402 | +0.03(+2.17%) |
Dec 20, 2019 | 1.410 | 1.410 | 1.270 | 1.380 | 551,000 | -0.01(-0.72%) |
Dec 19, 2019 | 1.430 | 1.450 | 1.370 | 1.390 | 427,690 | -0.02(-1.42%) |
Dec 18, 2019 | 1.500 | 1.500 | 1.410 | 1.410 | 763,810 | -0.03(-2.08%) |
Dec 17, 2019 | 1.450 | 1.460 | 1.420 | 1.440 | 361,822 | +0.01(+0.70%) |
Dec 16, 2019 | 1.420 | 1.480 | 1.420 | 1.430 | 439,581 | -0.01(-0.69%) |
Dec 13, 2019 | 1.520 | 1.550 | 1.430 | 1.440 | 850,500 | -0.08(-5.26%) |
Dec 12, 2019 | 1.460 | 1.560 | 1.440 | 1.520 | 858,279 | +0.08(+5.56%) |
Dec 11, 2019 | 1.510 | 1.545 | 1.440 | 1.440 | 705,093 | -0.06(-4.00%) |
Dec 10, 2019 | 1.570 | 1.640 | 1.490 | 1.500 | 525,596 | -0.09(-5.66%) |
Dec 09, 2019 | 1.650 | 1.682 | 1.550 | 1.590 | 463,241 | -0.05(-3.05%) |
Dec 06, 2019 | 1.690 | 1.720 | 1.630 | 1.640 | 335,900 | -0.07(-4.09%) |
Dec 05, 2019 | 1.700 | 1.738 | 1.680 | 1.710 | 200,145 | +0.01(+0.59%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.700 | 1.700 | 373,201 | -0.15(-8.11%) |
Dec 03, 2019 | 1.790 | 1.940 | 1.790 | 1.850 | 230,862 | +0.06(+3.35%) |