Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.615 | 1.620 | 1.210 | 1.350 | 37,200 | -0.27(-16.67%) |
Feb 27, 2020 | 1.630 | 1.630 | 1.500 | 1.620 | 16,637 | +0.02(+1.25%) |
Feb 26, 2020 | 1.630 | 1.630 | 1.560 | 1.600 | 6,398 | +0.10(+6.67%) |
Feb 25, 2020 | 1.500 | 1.640 | 1.500 | 1.500 | 16,690 | -0.07(-4.46%) |
Feb 24, 2020 | 1.680 | 1.680 | 1.460 | 1.570 | 9,337 | +0.01(+0.64%) |
Feb 21, 2020 | 1.640 | 1.680 | 1.560 | 1.560 | 4,200 | +0.01(+0.32%) |
Feb 20, 2020 | 1.500 | 1.600 | 1.470 | 1.555 | 14,977 | -0.01(-0.32%) |
Feb 19, 2020 | 1.720 | 1.720 | 1.550 | 1.560 | 26,974 | -0.13(-7.69%) |
Feb 18, 2020 | 1.600 | 1.710 | 1.600 | 1.690 | 20,514 | +0.09(+5.62%) |
Feb 14, 2020 | 1.585 | 1.700 | 1.570 | 1.600 | 3,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.640 | 1.700 | 1.525 | 1.600 | 36,648 | +0.10(+6.67%) |
Feb 12, 2020 | 1.270 | 1.690 | 1.250 | 1.500 | 61,699 | +0.24(+19.05%) |
Feb 11, 2020 | 1.255 | 1.270 | 1.230 | 1.260 | 3,037 | +0.01(+0.80%) |
Feb 10, 2020 | 1.260 | 1.270 | 1.250 | 1.250 | 3,472 | -0.04(-3.10%) |
Feb 07, 2020 | 1.280 | 1.340 | 1.220 | 1.290 | 2,700 | -0.01(-0.77%) |
Feb 06, 2020 | 1.265 | 1.320 | 1.230 | 1.300 | 4,656 | +0.04(+3.17%) |
Feb 05, 2020 | 1.235 | 1.310 | 1.228 | 1.260 | 9,793 | +0.03(+2.44%) |
Feb 04, 2020 | 1.180 | 1.240 | 1.080 | 1.230 | 12,625 | +0.05(+4.24%) |
Feb 03, 2020 | 1.160 | 1.210 | 1.160 | 1.180 | 2,067 | +0.00(+0.00%) |
Jan 31, 2020 | 1.160 | 1.240 | 1.160 | 1.180 | 7,500 | -0.06(-4.84%) |
Jan 30, 2020 | 1.225 | 1.240 | 1.050 | 1.240 | 4,748 | -0.01(-0.80%) |
Jan 29, 2020 | 1.250 | 1.250 | 1.220 | 1.250 | 4,120 | +0.00(+0.00%) |
Jan 28, 2020 | 1.150 | 1.270 | 1.150 | 1.250 | 12,162 | +0.05(+4.60%) |
Jan 27, 2020 | 1.080 | 1.250 | 1.080 | 1.195 | 5,791 | -0.03(-2.45%) |
Jan 24, 2020 | 1.250 | 1.310 | 1.220 | 1.225 | 5,700 | -0.05(-4.30%) |
Jan 23, 2020 | 1.310 | 1.310 | 1.250 | 1.280 | 3,150 | -0.01(-0.78%) |
Jan 22, 2020 | 1.210 | 1.310 | 1.175 | 1.290 | 17,966 | +0.06(+4.88%) |
Jan 21, 2020 | 1.180 | 1.260 | 1.080 | 1.230 | 9,492 | +0.01(+0.82%) |
Jan 17, 2020 | 1.190 | 1.290 | 1.130 | 1.220 | 14,100 | +0.12(+10.91%) |
Jan 16, 2020 | 1.250 | 1.310 | 1.070 | 1.100 | 9,414 | -0.08(-7.17%) |
Jan 15, 2020 | 1.110 | 1.225 | 1.110 | 1.185 | 7,810 | +0.04(+3.04%) |
Jan 14, 2020 | 1.165 | 1.190 | 1.010 | 1.150 | 18,328 | -0.00(-0.17%) |
Jan 13, 2020 | 1.180 | 1.180 | 1.130 | 1.152 | 10,854 | -0.05(-4.00%) |
Jan 10, 2020 | 1.168 | 1.200 | 1.168 | 1.200 | 1,800 | +0.00(+0.00%) |
Jan 09, 2020 | 1.165 | 1.200 | 1.120 | 1.200 | 11,012 | +0.01(+0.84%) |
Jan 08, 2020 | 1.160 | 1.300 | 1.110 | 1.190 | 17,728 | +0.06(+5.31%) |
Jan 07, 2020 | 1.200 | 1.300 | 1.080 | 1.130 | 8,479 | +0.03(+2.73%) |
Jan 06, 2020 | 0.9740 | 1.200 | 0.9740 | 1.100 | 40,580 | +0.13(+13.40%) |
Jan 03, 2020 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 600 | -0.02(-2.02%) |
Jan 02, 2020 | 0.9600 | 1.000 | 0.9500 | 0.9900 | 4,131 | +0.07(+7.61%) |
Dec 31, 2019 | 0.8800 | 0.9500 | 0.8800 | 0.9200 | 9,500 | -0.02(-1.60%) |
Dec 30, 2019 | 0.8700 | 1.000 | 0.8700 | 0.9350 | 13,454 | -0.06(-6.50%) |
Dec 27, 2019 | 0.8200 | 1.000 | 0.8200 | 1.000 | 8,600 | +0.14(+16.28%) |
Dec 26, 2019 | 0.8815 | 0.9400 | 0.8200 | 0.8600 | 24,150 | -0.02(-2.44%) |
Dec 24, 2019 | 0.8000 | 0.8815 | 0.8000 | 0.8815 | 18,700 | +0.03(+3.71%) |
Dec 23, 2019 | 0.9100 | 0.9100 | 0.8211 | 0.8500 | 31,393 | -0.09(-9.57%) |
Dec 20, 2019 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 13,700 | -0.02(-2.08%) |
Dec 19, 2019 | 1.005 | 1.005 | 0.9200 | 0.9600 | 5,317 | -0.04(-4.00%) |
Dec 18, 2019 | 0.9750 | 1.010 | 0.9400 | 1.000 | 3,894 | +0.00(+0.00%) |
Dec 17, 2019 | 1.100 | 1.100 | 0.9101 | 1.000 | 18,652 | +0.05(+5.26%) |
Dec 16, 2019 | 1.030 | 1.030 | 0.9100 | 0.9500 | 26,373 | -0.08(-7.77%) |
Dec 13, 2019 | 1.010 | 1.030 | 0.9900 | 1.030 | 3,000 | +0.06(+6.19%) |
Dec 12, 2019 | 1.000 | 1.025 | 0.9100 | 0.9700 | 6,552 | -0.01(-0.51%) |
Dec 11, 2019 | 0.9600 | 1.000 | 0.9200 | 0.9750 | 3,595 | +0.02(+1.56%) |
Dec 10, 2019 | 0.9700 | 1.000 | 0.9522 | 0.9600 | 3,020 | -0.04(-4.00%) |
Dec 09, 2019 | 1.025 | 1.050 | 0.9500 | 1.000 | 5,016 | -0.05(-4.76%) |
Dec 06, 2019 | 0.9100 | 1.050 | 0.9100 | 1.050 | 36,000 | +0.06(+6.06%) |
Dec 05, 2019 | 0.9900 | 1.050 | 0.9900 | 0.9900 | 11,323 | -0.06(-5.71%) |
Dec 04, 2019 | 1.020 | 1.050 | 0.9900 | 1.050 | 11,683 | +0.03(+2.94%) |
Dec 03, 2019 | 1.040 | 1.052 | 0.9101 | 1.020 | 4,245 | -0.02(-1.92%) |