Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.060 | 1.150 | 1.060 | 1.140 | 128,800 | +0.03(+2.70%) |
Feb 27, 2020 | 1.160 | 1.190 | 1.070 | 1.110 | 240,763 | -0.10(-8.26%) |
Feb 26, 2020 | 1.200 | 1.220 | 1.130 | 1.210 | 90,527 | -0.02(-1.90%) |
Feb 25, 2020 | 1.210 | 1.268 | 1.200 | 1.233 | 85,888 | +0.00(+0.28%) |
Feb 24, 2020 | 1.270 | 1.280 | 1.210 | 1.230 | 87,308 | -0.09(-6.82%) |
Feb 21, 2020 | 1.300 | 1.340 | 1.260 | 1.320 | 52,400 | +0.01(+0.76%) |
Feb 20, 2020 | 1.300 | 1.350 | 1.280 | 1.310 | 62,823 | +0.00(+0.00%) |
Feb 19, 2020 | 1.330 | 1.380 | 1.277 | 1.310 | 59,136 | -0.03(-2.33%) |
Feb 18, 2020 | 1.380 | 1.380 | 1.300 | 1.341 | 21,513 | -0.04(-2.81%) |
Feb 14, 2020 | 1.370 | 1.390 | 1.320 | 1.380 | 24,100 | +0.03(+2.22%) |
Feb 13, 2020 | 1.360 | 1.370 | 1.330 | 1.350 | 21,999 | -0.03(-2.17%) |
Feb 12, 2020 | 1.330 | 1.400 | 1.300 | 1.380 | 56,296 | +0.05(+3.76%) |
Feb 11, 2020 | 1.310 | 1.350 | 1.300 | 1.330 | 26,180 | +0.02(+1.72%) |
Feb 10, 2020 | 1.400 | 1.410 | 1.308 | 1.308 | 91,552 | -0.10(-7.27%) |
Feb 07, 2020 | 1.420 | 1.440 | 1.390 | 1.410 | 61,100 | -0.04(-2.76%) |
Feb 06, 2020 | 1.450 | 1.490 | 1.420 | 1.450 | 8,883 | +0.00(+0.00%) |
Feb 05, 2020 | 1.390 | 1.460 | 1.380 | 1.450 | 53,869 | +0.05(+3.57%) |
Feb 04, 2020 | 1.400 | 1.420 | 1.390 | 1.400 | 66,432 | -0.02(-1.41%) |
Feb 03, 2020 | 1.440 | 1.449 | 1.390 | 1.420 | 74,892 | -0.02(-1.39%) |
Jan 31, 2020 | 1.420 | 1.460 | 1.400 | 1.440 | 35,700 | +0.02(+1.41%) |
Jan 30, 2020 | 1.410 | 1.430 | 1.390 | 1.420 | 87,096 | -0.01(-0.70%) |
Jan 29, 2020 | 1.440 | 1.490 | 1.380 | 1.430 | 92,654 | -0.01(-0.69%) |
Jan 28, 2020 | 1.440 | 1.522 | 1.430 | 1.440 | 104,268 | -0.03(-2.04%) |
Jan 27, 2020 | 1.490 | 1.550 | 1.430 | 1.470 | 71,966 | -0.03(-2.00%) |
Jan 24, 2020 | 1.570 | 1.600 | 1.480 | 1.500 | 96,700 | -0.08(-5.06%) |
Jan 23, 2020 | 1.520 | 1.600 | 1.520 | 1.580 | 14,863 | +0.02(+1.28%) |
Jan 22, 2020 | 1.590 | 1.630 | 1.520 | 1.560 | 72,548 | -0.01(-0.95%) |
Jan 21, 2020 | 1.640 | 1.680 | 1.520 | 1.575 | 120,484 | -0.06(-3.86%) |
Jan 17, 2020 | 1.570 | 1.660 | 1.570 | 1.638 | 206,700 | +0.07(+4.34%) |
Jan 16, 2020 | 1.580 | 1.660 | 1.560 | 1.570 | 149,870 | -0.02(-1.03%) |
Jan 15, 2020 | 1.490 | 1.620 | 1.490 | 1.586 | 185,589 | +0.09(+5.75%) |
Jan 14, 2020 | 1.450 | 1.500 | 1.440 | 1.500 | 88,559 | +0.02(+1.35%) |
Jan 13, 2020 | 1.480 | 1.560 | 1.450 | 1.480 | 305,040 | -0.01(-0.34%) |
Jan 10, 2020 | 1.460 | 1.510 | 1.450 | 1.485 | 72,100 | +0.03(+1.71%) |
Jan 09, 2020 | 1.460 | 1.500 | 1.450 | 1.460 | 41,811 | -0.03(-1.68%) |
Jan 08, 2020 | 1.490 | 1.520 | 1.460 | 1.485 | 68,641 | -0.01(-1.00%) |
Jan 07, 2020 | 1.440 | 1.520 | 1.410 | 1.500 | 105,356 | +0.06(+4.17%) |
Jan 06, 2020 | 1.420 | 1.450 | 1.420 | 1.440 | 59,883 | +0.02(+1.41%) |
Jan 03, 2020 | 1.440 | 1.447 | 1.400 | 1.420 | 62,500 | -0.02(-1.39%) |
Jan 02, 2020 | 1.450 | 1.460 | 1.420 | 1.440 | 54,604 | -0.02(-1.37%) |
Dec 31, 2019 | 1.420 | 1.470 | 1.400 | 1.460 | 203,700 | +0.04(+2.82%) |
Dec 30, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 79,144 | -0.02(-1.39%) |
Dec 27, 2019 | 1.480 | 1.520 | 1.410 | 1.440 | 182,900 | -0.05(-3.36%) |
Dec 26, 2019 | 1.540 | 1.550 | 1.450 | 1.490 | 119,518 | -0.01(-0.67%) |
Dec 24, 2019 | 1.500 | 1.570 | 1.500 | 1.500 | 78,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.530 | 1.590 | 1.418 | 1.500 | 244,056 | -0.19(-11.24%) |
Dec 20, 2019 | 1.710 | 1.710 | 1.660 | 1.690 | 98,100 | +0.01(+0.60%) |
Dec 19, 2019 | 1.690 | 1.720 | 1.680 | 1.680 | 41,839 | -0.03(-1.75%) |
Dec 18, 2019 | 1.630 | 1.750 | 1.440 | 1.710 | 330,989 | -0.09(-5.00%) |
Dec 17, 2019 | 1.670 | 1.851 | 1.660 | 1.800 | 139,025 | +0.11(+6.51%) |
Dec 16, 2019 | 1.780 | 1.784 | 1.670 | 1.690 | 66,346 | -0.05(-2.87%) |
Dec 13, 2019 | 1.760 | 1.790 | 1.720 | 1.740 | 39,300 | -0.05(-2.79%) |
Dec 12, 2019 | 1.770 | 1.800 | 1.720 | 1.790 | 45,426 | +0.02(+1.13%) |
Dec 11, 2019 | 1.820 | 1.830 | 1.730 | 1.770 | 158,342 | +0.00(+0.00%) |
Dec 10, 2019 | 1.690 | 1.840 | 1.680 | 1.770 | 199,743 | +0.08(+4.73%) |
Dec 09, 2019 | 1.620 | 1.720 | 1.590 | 1.690 | 155,650 | +0.08(+4.97%) |
Dec 06, 2019 | 1.600 | 1.620 | 1.590 | 1.610 | 59,800 | +0.01(+0.66%) |
Dec 05, 2019 | 1.590 | 1.614 | 1.560 | 1.599 | 52,188 | -0.01(-0.65%) |
Dec 04, 2019 | 1.600 | 1.620 | 1.570 | 1.610 | 21,833 | +0.01(+0.63%) |
Dec 03, 2019 | 1.580 | 1.640 | 1.550 | 1.600 | 118,339 | +0.02(+1.27%) |