Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.421 | 1.483 | 1.421 | 1.427 | 156,358 | -0.04(-2.53%) |
Feb 27, 2020 | 1.409 | 1.495 | 1.409 | 1.464 | 179,185 | -0.00(-0.13%) |
Feb 26, 2020 | 1.423 | 1.490 | 1.423 | 1.466 | 133,914 | +0.04(+2.55%) |
Feb 25, 2020 | 1.436 | 1.482 | 1.405 | 1.430 | 267,670 | -0.02(-1.67%) |
Feb 24, 2020 | 1.515 | 1.525 | 1.417 | 1.454 | 320,651 | -0.12(-7.72%) |
Feb 21, 2020 | 1.539 | 1.581 | 1.539 | 1.576 | 41,260 | -0.01(-0.38%) |
Feb 20, 2020 | 1.618 | 1.618 | 1.533 | 1.582 | 148,349 | -0.03(-1.89%) |
Feb 19, 2020 | 1.545 | 1.618 | 1.521 | 1.612 | 183,517 | +0.05(+3.11%) |
Feb 18, 2020 | 1.460 | 1.569 | 1.405 | 1.563 | 196,211 | +0.12(+8.21%) |
Feb 14, 2020 | 1.478 | 1.478 | 1.411 | 1.445 | 124,109 | +0.02(+1.50%) |
Feb 13, 2020 | 1.423 | 1.448 | 1.417 | 1.423 | 102,813 | -0.00(-0.21%) |
Feb 12, 2020 | 1.393 | 1.478 | 1.393 | 1.427 | 245,910 | +0.02(+1.52%) |
Feb 11, 2020 | 1.399 | 1.417 | 1.387 | 1.405 | 80,592 | -0.01(-0.43%) |
Feb 10, 2020 | 1.417 | 1.440 | 1.405 | 1.411 | 149,105 | -0.02(-1.70%) |
Feb 07, 2020 | 1.430 | 1.453 | 1.427 | 1.436 | 76,931 | -0.01(-0.42%) |
Feb 06, 2020 | 1.436 | 1.466 | 1.436 | 1.442 | 78,415 | -0.01(-0.84%) |
Feb 05, 2020 | 1.423 | 1.466 | 1.423 | 1.454 | 109,965 | +0.02(+1.70%) |
Feb 04, 2020 | 1.423 | 1.478 | 1.417 | 1.430 | 121,831 | +0.00(+0.00%) |
Feb 03, 2020 | 1.460 | 1.479 | 1.417 | 1.430 | 200,269 | -0.04(-2.49%) |
Jan 31, 2020 | 1.515 | 1.521 | 1.448 | 1.466 | 86,136 | -0.05(-3.60%) |
Jan 30, 2020 | 1.521 | 1.546 | 1.509 | 1.521 | 90,281 | -0.02(-1.19%) |
Jan 29, 2020 | 1.563 | 1.581 | 1.509 | 1.539 | 166,054 | -0.02(-1.54%) |
Jan 28, 2020 | 1.581 | 1.605 | 1.557 | 1.563 | 104,708 | -0.02(-1.51%) |
Jan 27, 2020 | 1.527 | 1.611 | 1.509 | 1.587 | 127,671 | +0.00(+0.00%) |
Jan 24, 2020 | 1.617 | 1.623 | 1.563 | 1.587 | 112,771 | -0.02(-1.49%) |
Jan 23, 2020 | 1.635 | 1.659 | 1.589 | 1.611 | 215,049 | -0.06(-3.60%) |
Jan 22, 2020 | 1.725 | 1.725 | 1.647 | 1.671 | 201,859 | -0.03(-1.77%) |
Jan 21, 2020 | 1.683 | 1.780 | 1.683 | 1.701 | 473,335 | +0.02(+1.07%) |
Jan 17, 2020 | 1.641 | 1.744 | 1.641 | 1.683 | 316,692 | +0.00(+0.00%) |
Jan 16, 2020 | 1.605 | 1.707 | 1.503 | 1.683 | 386,772 | +0.11(+7.29%) |
Jan 15, 2020 | 1.629 | 1.629 | 1.539 | 1.569 | 250,323 | -0.01(-0.77%) |
Jan 14, 2020 | 1.461 | 1.593 | 1.461 | 1.581 | 350,735 | +0.10(+6.91%) |
Jan 13, 2020 | 1.437 | 1.485 | 1.437 | 1.479 | 185,850 | +0.02(+1.65%) |
Jan 10, 2020 | 1.467 | 1.468 | 1.434 | 1.455 | 125,745 | -0.03(-2.02%) |
Jan 09, 2020 | 1.443 | 1.487 | 1.443 | 1.485 | 46,196 | +0.02(+1.23%) |
Jan 08, 2020 | 1.479 | 1.479 | 1.443 | 1.467 | 105,378 | -0.03(-2.01%) |
Jan 07, 2020 | 1.491 | 1.506 | 1.467 | 1.497 | 118,363 | -0.01(-0.60%) |
Jan 06, 2020 | 1.533 | 1.533 | 1.479 | 1.506 | 204,015 | +0.03(+1.83%) |
Jan 03, 2020 | 1.533 | 1.533 | 1.467 | 1.479 | 98,966 | -0.02(-1.60%) |
Jan 02, 2020 | 1.503 | 1.527 | 1.461 | 1.503 | 167,311 | -0.02(-1.57%) |
Dec 31, 2019 | 1.371 | 1.551 | 1.353 | 1.527 | 642,699 | +0.14(+10.43%) |
Dec 30, 2019 | 1.359 | 1.407 | 1.353 | 1.383 | 433,579 | -0.02(-1.64%) |
Dec 27, 2019 | 1.352 | 1.430 | 1.352 | 1.406 | 279,305 | +0.04(+2.63%) |
Dec 26, 2019 | 1.412 | 1.422 | 1.358 | 1.370 | 289,761 | -0.02(-1.30%) |
Dec 24, 2019 | 1.382 | 1.418 | 1.382 | 1.388 | 167,117 | -0.04(-2.53%) |
Dec 23, 2019 | 1.490 | 1.532 | 1.400 | 1.424 | 457,722 | -0.10(-6.69%) |
Dec 20, 2019 | 1.616 | 1.616 | 1.508 | 1.526 | 312,096 | -0.03(-1.93%) |
Dec 19, 2019 | 1.532 | 1.640 | 1.532 | 1.556 | 473,928 | -0.02(-1.14%) |
Dec 18, 2019 | 1.472 | 1.664 | 1.412 | 1.574 | 845,163 | +0.08(+5.22%) |
Dec 17, 2019 | 1.418 | 1.532 | 1.400 | 1.496 | 753,193 | +0.08(+5.51%) |
Dec 16, 2019 | 1.346 | 1.436 | 1.346 | 1.418 | 675,399 | +0.06(+4.42%) |
Dec 13, 2019 | 1.316 | 1.358 | 1.301 | 1.358 | 304,106 | +0.02(+1.35%) |
Dec 12, 2019 | 1.310 | 1.370 | 1.310 | 1.340 | 253,536 | +0.01(+0.45%) |
Dec 11, 2019 | 1.352 | 1.358 | 1.304 | 1.334 | 218,071 | +0.01(+0.91%) |
Dec 10, 2019 | 1.340 | 1.394 | 1.322 | 1.322 | 254,918 | -0.05(-3.51%) |
Dec 09, 2019 | 1.334 | 1.382 | 1.328 | 1.370 | 330,976 | +0.01(+0.89%) |
Dec 06, 2019 | 1.322 | 1.394 | 1.322 | 1.358 | 167,949 | +0.02(+1.35%) |
Dec 05, 2019 | 1.358 | 1.388 | 1.310 | 1.340 | 273,780 | -0.05(-3.46%) |
Dec 04, 2019 | 1.364 | 1.430 | 1.364 | 1.388 | 234,430 | -0.01(-0.43%) |
Dec 03, 2019 | 1.352 | 1.412 | 1.352 | 1.394 | 90,398 | +0.04(+3.11%) |