Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.130 | 1.190 | 1.120 | 1.140 | 73,200 | -0.01(-0.74%) |
Feb 27, 2020 | 1.150 | 1.160 | 1.110 | 1.149 | 51,720 | +0.02(+1.64%) |
Feb 26, 2020 | 1.180 | 1.210 | 1.100 | 1.130 | 39,687 | -0.02(-1.74%) |
Feb 25, 2020 | 1.225 | 1.225 | 1.150 | 1.150 | 67,152 | -0.05(-4.17%) |
Feb 24, 2020 | 1.240 | 1.255 | 1.170 | 1.200 | 166,596 | -0.09(-6.97%) |
Feb 21, 2020 | 1.300 | 1.334 | 1.269 | 1.290 | 88,000 | -0.01(-0.78%) |
Feb 20, 2020 | 1.300 | 1.455 | 1.290 | 1.300 | 146,575 | +0.04(+3.17%) |
Feb 19, 2020 | 1.332 | 1.358 | 1.260 | 1.260 | 98,421 | -0.07(-5.26%) |
Feb 18, 2020 | 1.390 | 1.390 | 1.330 | 1.330 | 121,897 | -0.05(-3.62%) |
Feb 14, 2020 | 1.390 | 1.470 | 1.363 | 1.380 | 74,500 | +0.00(+0.14%) |
Feb 13, 2020 | 1.390 | 1.460 | 1.373 | 1.378 | 123,803 | -0.08(-5.61%) |
Feb 12, 2020 | 1.390 | 1.483 | 1.390 | 1.460 | 75,596 | +0.07(+5.04%) |
Feb 11, 2020 | 1.400 | 1.475 | 1.380 | 1.390 | 151,111 | -0.01(-0.36%) |
Feb 10, 2020 | 1.500 | 1.540 | 1.385 | 1.395 | 178,966 | -0.07(-5.10%) |
Feb 07, 2020 | 1.580 | 1.588 | 1.420 | 1.470 | 170,500 | -0.11(-6.96%) |
Feb 06, 2020 | 1.630 | 1.630 | 1.570 | 1.580 | 154,915 | -0.07(-4.24%) |
Feb 05, 2020 | 1.740 | 1.740 | 1.639 | 1.650 | 56,829 | -0.07(-4.08%) |
Feb 04, 2020 | 1.690 | 1.730 | 1.660 | 1.720 | 81,474 | +0.03(+1.78%) |
Feb 03, 2020 | 1.670 | 1.700 | 1.660 | 1.690 | 10,995 | +0.00(+0.00%) |
Jan 31, 2020 | 1.650 | 1.710 | 1.607 | 1.690 | 58,300 | +0.01(+0.89%) |
Jan 30, 2020 | 1.690 | 1.717 | 1.621 | 1.675 | 117,724 | -0.02(-1.46%) |
Jan 29, 2020 | 1.705 | 1.730 | 1.690 | 1.700 | 15,866 | -0.02(-1.16%) |
Jan 28, 2020 | 1.650 | 1.720 | 1.640 | 1.720 | 18,595 | +0.08(+4.88%) |
Jan 27, 2020 | 1.650 | 1.655 | 1.591 | 1.640 | 135,843 | -0.03(-1.60%) |
Jan 24, 2020 | 1.730 | 1.730 | 1.665 | 1.667 | 64,300 | -0.12(-6.80%) |
Jan 23, 2020 | 1.780 | 1.812 | 1.723 | 1.788 | 62,657 | -0.01(-0.66%) |
Jan 22, 2020 | 1.800 | 1.820 | 1.790 | 1.800 | 20,859 | -0.01(-0.55%) |
Jan 21, 2020 | 1.830 | 1.830 | 1.800 | 1.810 | 44,506 | -0.02(-1.09%) |
Jan 17, 2020 | 1.810 | 1.839 | 1.810 | 1.830 | 6,700 | +0.01(+0.54%) |
Jan 16, 2020 | 1.830 | 1.850 | 1.760 | 1.820 | 58,773 | -0.02(-1.09%) |
Jan 15, 2020 | 1.850 | 1.890 | 1.840 | 1.840 | 16,426 | -0.02(-1.08%) |
Jan 14, 2020 | 1.830 | 1.940 | 1.830 | 1.860 | 44,966 | +0.02(+1.09%) |
Jan 13, 2020 | 1.840 | 1.950 | 1.810 | 1.840 | 29,041 | +0.00(+0.00%) |
Jan 10, 2020 | 1.840 | 1.850 | 1.810 | 1.840 | 36,900 | +0.01(+0.55%) |
Jan 09, 2020 | 1.870 | 1.870 | 1.820 | 1.830 | 29,948 | -0.02(-1.08%) |
Jan 08, 2020 | 1.948 | 1.948 | 1.850 | 1.850 | 75,067 | +0.00(+0.00%) |
Jan 07, 2020 | 1.980 | 1.980 | 1.850 | 1.850 | 63,011 | -0.11(-5.61%) |
Jan 06, 2020 | 1.910 | 1.980 | 1.880 | 1.960 | 74,642 | +0.04(+2.08%) |
Jan 03, 2020 | 2.040 | 2.040 | 1.915 | 1.920 | 174,100 | -0.12(-5.82%) |
Jan 02, 2020 | 2.130 | 2.150 | 2.000 | 2.039 | 59,537 | -0.11(-5.18%) |
Dec 31, 2019 | 2.110 | 2.165 | 2.100 | 2.150 | 92,400 | +0.05(+2.38%) |
Dec 30, 2019 | 2.000 | 2.140 | 1.984 | 2.100 | 78,937 | +0.08(+3.96%) |
Dec 27, 2019 | 2.160 | 2.160 | 2.020 | 2.020 | 64,300 | -0.04(-1.94%) |
Dec 26, 2019 | 2.050 | 2.087 | 2.030 | 2.060 | 75,615 | +0.01(+0.49%) |
Dec 24, 2019 | 2.070 | 2.120 | 2.000 | 2.050 | 190,200 | +0.05(+2.50%) |
Dec 23, 2019 | 1.950 | 2.030 | 1.920 | 2.000 | 159,859 | +0.11(+5.82%) |
Dec 20, 2019 | 1.850 | 1.920 | 1.830 | 1.890 | 78,900 | +0.03(+1.61%) |
Dec 19, 2019 | 1.750 | 1.880 | 1.740 | 1.860 | 157,656 | +0.16(+9.41%) |
Dec 18, 2019 | 1.630 | 1.730 | 1.610 | 1.700 | 98,007 | +0.08(+4.94%) |
Dec 17, 2019 | 1.660 | 1.660 | 1.590 | 1.620 | 110,511 | -0.07(-4.14%) |
Dec 16, 2019 | 1.650 | 1.710 | 1.630 | 1.690 | 118,000 | +0.04(+2.42%) |
Dec 13, 2019 | 1.620 | 1.730 | 1.600 | 1.650 | 93,800 | +0.03(+1.85%) |
Dec 12, 2019 | 1.590 | 1.705 | 1.590 | 1.620 | 266,134 | +0.03(+1.89%) |
Dec 11, 2019 | 1.610 | 1.620 | 1.580 | 1.590 | 61,230 | -0.02(-1.24%) |
Dec 10, 2019 | 1.640 | 1.650 | 1.590 | 1.610 | 59,196 | -0.01(-0.62%) |
Dec 09, 2019 | 1.600 | 1.690 | 1.570 | 1.620 | 210,310 | +0.00(+0.00%) |
Dec 06, 2019 | 1.620 | 1.640 | 1.580 | 1.620 | 132,400 | +0.04(+2.53%) |
Dec 05, 2019 | 1.650 | 1.650 | 1.570 | 1.580 | 152,080 | -0.04(-2.47%) |
Dec 04, 2019 | 1.660 | 1.700 | 1.610 | 1.620 | 118,607 | -0.02(-1.22%) |
Dec 03, 2019 | 1.630 | 1.650 | 1.620 | 1.640 | 79,787 | -0.02(-1.20%) |