Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7825 | 0.8479 | 0.7300 | 0.8479 | 700,400 | +0.01(+1.24%) |
Feb 27, 2020 | 0.9041 | 0.9200 | 0.7676 | 0.8375 | 1,548,508 | -0.16(-16.24%) |
Feb 26, 2020 | 1.090 | 1.095 | 0.9652 | 0.9999 | 1,089,765 | -0.10(-8.68%) |
Feb 25, 2020 | 1.140 | 1.210 | 1.059 | 1.095 | 332,022 | -0.06(-5.36%) |
Feb 24, 2020 | 1.210 | 1.210 | 1.130 | 1.157 | 335,343 | -0.05(-4.38%) |
Feb 21, 2020 | 1.260 | 1.280 | 1.200 | 1.210 | 210,600 | -0.06(-4.70%) |
Feb 20, 2020 | 1.250 | 1.270 | 1.230 | 1.270 | 220,622 | +0.03(+2.13%) |
Feb 19, 2020 | 1.230 | 1.280 | 1.220 | 1.243 | 183,181 | -0.01(-0.94%) |
Feb 18, 2020 | 1.270 | 1.310 | 1.248 | 1.255 | 200,307 | +0.00(+0.40%) |
Feb 14, 2020 | 1.258 | 1.280 | 1.230 | 1.250 | 218,500 | +0.03(+2.46%) |
Feb 13, 2020 | 1.250 | 1.250 | 1.200 | 1.220 | 270,806 | -0.03(-2.23%) |
Feb 12, 2020 | 1.230 | 1.280 | 1.200 | 1.248 | 177,604 | +0.02(+1.72%) |
Feb 11, 2020 | 1.280 | 1.280 | 1.204 | 1.227 | 265,955 | -0.05(-3.88%) |
Feb 10, 2020 | 1.300 | 1.325 | 1.220 | 1.276 | 352,903 | -0.04(-2.98%) |
Feb 07, 2020 | 1.370 | 1.370 | 1.270 | 1.315 | 278,200 | -0.04(-3.28%) |
Feb 06, 2020 | 1.370 | 1.400 | 1.268 | 1.360 | 749,937 | -0.02(-1.81%) |
Feb 05, 2020 | 1.370 | 1.420 | 1.360 | 1.385 | 208,318 | -0.01(-0.72%) |
Feb 04, 2020 | 1.410 | 1.450 | 1.360 | 1.395 | 355,117 | -0.01(-1.06%) |
Feb 03, 2020 | 1.455 | 1.490 | 1.390 | 1.410 | 188,897 | -0.02(-1.40%) |
Jan 31, 2020 | 1.450 | 1.505 | 1.397 | 1.430 | 209,900 | -0.05(-3.35%) |
Jan 30, 2020 | 1.470 | 1.483 | 1.410 | 1.480 | 143,735 | -0.00(-0.04%) |
Jan 29, 2020 | 1.540 | 1.540 | 1.444 | 1.480 | 141,027 | +0.01(+0.39%) |
Jan 28, 2020 | 1.400 | 1.500 | 1.380 | 1.474 | 194,174 | +0.07(+5.31%) |
Jan 27, 2020 | 1.440 | 1.470 | 1.350 | 1.400 | 531,963 | -0.09(-6.04%) |
Jan 24, 2020 | 1.590 | 1.630 | 1.470 | 1.490 | 462,300 | -0.07(-4.49%) |
Jan 23, 2020 | 1.565 | 1.590 | 1.520 | 1.560 | 249,412 | +0.00(+0.00%) |
Jan 22, 2020 | 1.615 | 1.670 | 1.560 | 1.560 | 375,739 | -0.07(-4.29%) |
Jan 21, 2020 | 1.667 | 1.717 | 1.610 | 1.630 | 339,036 | -0.03(-1.81%) |
Jan 17, 2020 | 1.715 | 1.740 | 1.640 | 1.660 | 335,000 | -0.05(-2.92%) |
Jan 16, 2020 | 1.722 | 1.780 | 1.680 | 1.710 | 382,560 | +0.02(+1.15%) |
Jan 15, 2020 | 1.580 | 1.760 | 1.560 | 1.690 | 721,526 | +0.13(+8.20%) |
Jan 14, 2020 | 1.560 | 1.600 | 1.500 | 1.562 | 401,667 | +0.02(+1.45%) |
Jan 13, 2020 | 1.470 | 1.560 | 1.441 | 1.540 | 373,312 | +0.08(+5.65%) |
Jan 10, 2020 | 1.540 | 1.550 | 1.420 | 1.458 | 280,200 | -0.03(-2.17%) |
Jan 09, 2020 | 1.485 | 1.520 | 1.410 | 1.490 | 370,504 | +0.02(+1.33%) |
Jan 08, 2020 | 1.350 | 1.520 | 1.330 | 1.470 | 476,711 | +0.12(+8.92%) |
Jan 07, 2020 | 1.510 | 1.518 | 1.340 | 1.350 | 961,753 | -0.17(-11.18%) |
Jan 06, 2020 | 1.520 | 1.565 | 1.490 | 1.520 | 272,742 | -0.06(-3.80%) |
Jan 03, 2020 | 1.640 | 1.650 | 1.518 | 1.580 | 503,200 | -0.07(-4.24%) |
Jan 02, 2020 | 1.490 | 1.654 | 1.470 | 1.650 | 522,463 | +0.18(+12.24%) |
Dec 31, 2019 | 1.320 | 1.480 | 1.310 | 1.470 | 799,000 | +0.15(+11.36%) |
Dec 30, 2019 | 1.300 | 1.350 | 1.280 | 1.320 | 426,077 | +0.00(+0.00%) |
Dec 27, 2019 | 1.300 | 1.330 | 1.270 | 1.320 | 496,500 | +0.01(+0.38%) |
Dec 26, 2019 | 1.310 | 1.370 | 1.220 | 1.315 | 334,929 | -0.01(-0.38%) |
Dec 24, 2019 | 1.320 | 1.320 | 1.280 | 1.320 | 219,800 | +0.00(+0.00%) |
Dec 23, 2019 | 1.350 | 1.350 | 1.265 | 1.320 | 296,666 | +0.01(+0.76%) |
Dec 20, 2019 | 1.290 | 1.360 | 1.270 | 1.310 | 391,600 | +0.02(+1.67%) |
Dec 19, 2019 | 1.300 | 1.340 | 1.250 | 1.288 | 263,079 | +0.01(+0.43%) |
Dec 18, 2019 | 1.350 | 1.380 | 1.270 | 1.283 | 296,409 | -0.07(-5.11%) |
Dec 17, 2019 | 1.320 | 1.370 | 1.270 | 1.352 | 574,067 | +0.04(+2.93%) |
Dec 16, 2019 | 1.250 | 1.320 | 1.250 | 1.314 | 481,845 | +0.05(+4.25%) |
Dec 13, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 323,700 | -0.01(-0.79%) |
Dec 12, 2019 | 1.165 | 1.270 | 1.165 | 1.270 | 464,408 | +0.09(+7.63%) |
Dec 11, 2019 | 1.116 | 1.190 | 1.116 | 1.180 | 297,747 | +0.02(+1.72%) |
Dec 10, 2019 | 1.200 | 1.250 | 1.130 | 1.160 | 479,276 | -0.02(-1.69%) |
Dec 09, 2019 | 1.180 | 1.274 | 1.170 | 1.180 | 359,614 | +0.00(+0.43%) |
Dec 06, 2019 | 1.190 | 1.230 | 1.160 | 1.175 | 329,600 | -0.00(-0.42%) |
Dec 05, 2019 | 1.250 | 1.280 | 1.160 | 1.180 | 736,175 | -0.06(-4.84%) |
Dec 04, 2019 | 1.330 | 1.340 | 1.235 | 1.240 | 490,213 | -0.08(-5.95%) |
Dec 03, 2019 | 1.310 | 1.330 | 1.270 | 1.319 | 291,173 | -0.00(-0.11%) |