Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.240 | 1.300 | 1.230 | 1.300 | 122,900 | +0.07(+5.69%) |
Feb 27, 2020 | 1.100 | 1.290 | 1.080 | 1.230 | 261,819 | +0.08(+6.96%) |
Feb 26, 2020 | 1.330 | 1.370 | 0.9600 | 1.150 | 183,732 | -0.19(-14.18%) |
Feb 25, 2020 | 1.360 | 1.380 | 1.180 | 1.340 | 205,316 | -0.01(-0.74%) |
Feb 24, 2020 | 1.350 | 1.430 | 1.310 | 1.350 | 104,989 | -0.07(-4.93%) |
Feb 21, 2020 | 1.400 | 1.420 | 1.360 | 1.420 | 36,800 | +0.01(+0.71%) |
Feb 20, 2020 | 1.430 | 1.440 | 1.320 | 1.410 | 129,494 | -0.03(-2.08%) |
Feb 19, 2020 | 1.460 | 1.470 | 1.412 | 1.440 | 58,601 | -0.02(-1.19%) |
Feb 18, 2020 | 1.450 | 1.480 | 1.390 | 1.457 | 84,014 | -0.00(-0.18%) |
Feb 14, 2020 | 1.440 | 1.480 | 1.430 | 1.460 | 49,400 | +0.00(+0.00%) |
Feb 13, 2020 | 1.460 | 1.480 | 1.440 | 1.460 | 36,503 | -0.01(-0.68%) |
Feb 12, 2020 | 1.440 | 1.470 | 1.420 | 1.470 | 43,486 | +0.02(+1.38%) |
Feb 11, 2020 | 1.370 | 1.460 | 1.360 | 1.450 | 94,197 | +0.08(+5.84%) |
Feb 10, 2020 | 1.470 | 1.470 | 1.340 | 1.370 | 270,454 | -0.09(-6.16%) |
Feb 07, 2020 | 1.520 | 1.520 | 1.440 | 1.460 | 151,000 | -0.06(-3.95%) |
Feb 06, 2020 | 1.480 | 1.550 | 1.480 | 1.520 | 145,221 | +0.02(+1.33%) |
Feb 05, 2020 | 1.540 | 1.550 | 1.480 | 1.500 | 134,533 | -0.05(-3.23%) |
Feb 04, 2020 | 1.570 | 1.609 | 1.500 | 1.550 | 131,792 | -0.02(-1.27%) |
Feb 03, 2020 | 1.600 | 1.640 | 1.550 | 1.570 | 62,296 | -0.01(-0.95%) |
Jan 31, 2020 | 1.600 | 1.650 | 1.570 | 1.585 | 63,300 | -0.04(-2.16%) |
Jan 30, 2020 | 1.650 | 1.660 | 1.600 | 1.620 | 49,677 | -0.03(-1.82%) |
Jan 29, 2020 | 1.660 | 1.680 | 1.626 | 1.650 | 39,358 | -0.01(-0.60%) |
Jan 28, 2020 | 1.620 | 1.660 | 1.600 | 1.660 | 58,314 | +0.05(+3.11%) |
Jan 27, 2020 | 1.630 | 1.660 | 1.610 | 1.610 | 64,998 | -0.09(-5.29%) |
Jan 24, 2020 | 1.680 | 1.700 | 1.610 | 1.700 | 178,000 | +0.05(+3.03%) |
Jan 23, 2020 | 1.690 | 1.730 | 1.650 | 1.650 | 70,711 | -0.07(-4.07%) |
Jan 22, 2020 | 1.700 | 1.750 | 1.670 | 1.720 | 237,885 | +0.02(+1.18%) |
Jan 21, 2020 | 1.730 | 1.779 | 1.650 | 1.700 | 101,827 | -0.01(-0.58%) |
Jan 17, 2020 | 1.750 | 1.770 | 1.670 | 1.710 | 94,000 | -0.02(-1.16%) |
Jan 16, 2020 | 1.680 | 1.730 | 1.650 | 1.730 | 58,635 | +0.05(+2.98%) |
Jan 15, 2020 | 1.710 | 1.730 | 1.660 | 1.680 | 46,603 | -0.03(-1.75%) |
Jan 14, 2020 | 1.640 | 1.750 | 1.610 | 1.710 | 101,208 | +0.06(+3.64%) |
Jan 13, 2020 | 1.650 | 1.690 | 1.620 | 1.650 | 37,699 | +0.00(+0.30%) |
Jan 10, 2020 | 1.690 | 1.710 | 1.620 | 1.645 | 121,500 | -0.03(-2.08%) |
Jan 09, 2020 | 1.670 | 1.700 | 1.637 | 1.680 | 29,597 | +0.01(+0.60%) |
Jan 08, 2020 | 1.660 | 1.700 | 1.600 | 1.670 | 69,899 | -0.01(-0.42%) |
Jan 07, 2020 | 1.730 | 1.770 | 1.550 | 1.677 | 359,183 | -0.05(-3.06%) |
Jan 06, 2020 | 1.800 | 1.814 | 1.700 | 1.730 | 113,082 | -0.07(-3.89%) |
Jan 03, 2020 | 1.840 | 1.850 | 1.750 | 1.800 | 151,600 | -0.05(-2.70%) |
Jan 02, 2020 | 1.690 | 1.940 | 1.685 | 1.850 | 643,473 | +0.15(+8.82%) |
Dec 31, 2019 | 1.570 | 1.720 | 1.570 | 1.700 | 331,600 | +0.14(+8.97%) |
Dec 30, 2019 | 1.540 | 1.590 | 1.508 | 1.560 | 92,385 | +0.01(+0.65%) |
Dec 27, 2019 | 1.580 | 1.600 | 1.530 | 1.550 | 103,100 | -0.03(-1.90%) |
Dec 26, 2019 | 1.560 | 1.600 | 1.560 | 1.580 | 94,767 | -0.02(-1.25%) |
Dec 24, 2019 | 1.550 | 1.630 | 1.550 | 1.600 | 83,100 | +0.04(+2.56%) |
Dec 23, 2019 | 1.550 | 1.630 | 1.510 | 1.560 | 207,910 | +0.02(+1.30%) |
Dec 20, 2019 | 1.520 | 1.550 | 1.510 | 1.540 | 145,000 | +0.01(+0.65%) |
Dec 19, 2019 | 1.490 | 1.540 | 1.470 | 1.530 | 120,921 | +0.05(+3.38%) |
Dec 18, 2019 | 1.500 | 1.550 | 1.470 | 1.480 | 106,704 | -0.04(-2.63%) |
Dec 17, 2019 | 1.470 | 1.560 | 1.440 | 1.520 | 318,033 | +0.05(+3.40%) |
Dec 16, 2019 | 1.470 | 1.600 | 1.430 | 1.470 | 300,474 | -0.04(-2.65%) |
Dec 13, 2019 | 1.530 | 1.580 | 1.480 | 1.510 | 107,600 | -0.02(-1.31%) |
Dec 12, 2019 | 1.570 | 1.630 | 1.490 | 1.530 | 225,890 | -0.05(-3.16%) |
Dec 11, 2019 | 1.590 | 1.610 | 1.490 | 1.580 | 182,002 | +0.01(+0.64%) |
Dec 10, 2019 | 1.530 | 1.600 | 1.460 | 1.570 | 790,022 | +0.05(+3.29%) |
Dec 09, 2019 | 1.600 | 1.600 | 1.510 | 1.520 | 811,680 | -0.05(-3.18%) |
Dec 06, 2019 | 1.890 | 1.890 | 1.410 | 1.570 | 2,295,300 | -0.27(-14.67%) |
Dec 05, 2019 | 1.790 | 1.870 | 1.700 | 1.840 | 183,339 | +0.05(+2.79%) |
Dec 04, 2019 | 1.790 | 1.850 | 1.700 | 1.790 | 220,150 | +0.02(+1.13%) |
Dec 03, 2019 | 1.630 | 1.890 | 1.570 | 1.770 | 648,509 | +0.14(+8.59%) |