Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.490 | 1.540 | 1.440 | 1.500 | 6,579,500 | +0.06(+4.17%) |
Feb 27, 2020 | 1.410 | 1.575 | 1.380 | 1.440 | 6,708,513 | +0.06(+4.35%) |
Feb 26, 2020 | 1.430 | 1.430 | 1.370 | 1.380 | 4,202,972 | -0.01(-0.72%) |
Feb 25, 2020 | 1.520 | 1.530 | 1.360 | 1.390 | 5,938,590 | -0.11(-7.33%) |
Feb 24, 2020 | 1.550 | 1.560 | 1.480 | 1.500 | 5,081,006 | -0.13(-7.98%) |
Feb 21, 2020 | 1.600 | 1.640 | 1.560 | 1.630 | 2,931,700 | +0.05(+3.16%) |
Feb 20, 2020 | 1.580 | 1.600 | 1.530 | 1.580 | 2,210,336 | -0.02(-1.25%) |
Feb 19, 2020 | 1.600 | 1.610 | 1.580 | 1.600 | 1,746,716 | +0.02(+0.95%) |
Feb 18, 2020 | 1.590 | 1.590 | 1.550 | 1.585 | 1,525,240 | +0.01(+0.96%) |
Feb 14, 2020 | 1.580 | 1.590 | 1.540 | 1.570 | 1,999,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.610 | 1.620 | 1.570 | 1.570 | 2,006,616 | -0.05(-3.09%) |
Feb 12, 2020 | 1.610 | 1.640 | 1.600 | 1.620 | 1,623,465 | +0.01(+0.62%) |
Feb 11, 2020 | 1.630 | 1.645 | 1.590 | 1.610 | 2,792,455 | -0.01(-0.62%) |
Feb 10, 2020 | 1.590 | 1.620 | 1.560 | 1.620 | 2,468,152 | +0.02(+1.25%) |
Feb 07, 2020 | 1.540 | 1.620 | 1.515 | 1.600 | 3,499,600 | +0.08(+5.26%) |
Feb 06, 2020 | 1.610 | 1.670 | 1.510 | 1.520 | 7,709,931 | -0.10(-6.17%) |
Feb 05, 2020 | 1.560 | 1.630 | 1.560 | 1.620 | 4,800,807 | +0.07(+4.52%) |
Feb 04, 2020 | 1.500 | 1.560 | 1.500 | 1.550 | 4,078,696 | +0.05(+3.33%) |
Feb 03, 2020 | 1.470 | 1.510 | 1.450 | 1.500 | 3,941,544 | +0.05(+3.45%) |
Jan 31, 2020 | 1.480 | 1.500 | 1.420 | 1.450 | 3,586,000 | -0.03(-2.03%) |
Jan 30, 2020 | 1.500 | 1.510 | 1.450 | 1.480 | 3,970,585 | -0.04(-2.63%) |
Jan 29, 2020 | 1.600 | 1.610 | 1.520 | 1.520 | 2,943,666 | -0.09(-5.59%) |
Jan 28, 2020 | 1.600 | 1.660 | 1.590 | 1.610 | 2,697,594 | +0.04(+2.55%) |
Jan 27, 2020 | 1.570 | 1.620 | 1.550 | 1.570 | 3,686,600 | -0.01(-0.63%) |
Jan 24, 2020 | 1.660 | 1.680 | 1.570 | 1.580 | 5,063,000 | -0.04(-2.47%) |
Jan 23, 2020 | 1.710 | 1.730 | 1.610 | 1.620 | 5,323,612 | -0.11(-6.36%) |
Jan 22, 2020 | 1.600 | 1.770 | 1.580 | 1.730 | 7,325,070 | +0.15(+9.49%) |
Jan 21, 2020 | 1.540 | 1.620 | 1.530 | 1.580 | 4,129,208 | +0.02(+1.28%) |
Jan 17, 2020 | 1.610 | 1.630 | 1.560 | 1.560 | 3,646,900 | -0.03(-1.89%) |
Jan 16, 2020 | 1.550 | 1.590 | 1.520 | 1.590 | 3,897,587 | +0.04(+2.58%) |
Jan 15, 2020 | 1.500 | 1.580 | 1.500 | 1.550 | 6,588,446 | +0.05(+3.33%) |
Jan 14, 2020 | 1.450 | 1.520 | 1.420 | 1.500 | 5,439,905 | +0.06(+4.17%) |
Jan 13, 2020 | 1.450 | 1.460 | 1.440 | 1.440 | 2,266,045 | -0.01(-0.69%) |
Jan 10, 2020 | 1.460 | 1.490 | 1.440 | 1.450 | 3,973,700 | -0.02(-1.36%) |
Jan 09, 2020 | 1.460 | 1.490 | 1.450 | 1.470 | 2,555,070 | -0.01(-0.68%) |
Jan 08, 2020 | 1.470 | 1.490 | 1.450 | 1.480 | 3,278,060 | -0.01(-0.67%) |
Jan 07, 2020 | 1.500 | 1.500 | 1.460 | 1.490 | 2,898,021 | +0.00(+0.00%) |
Jan 06, 2020 | 1.460 | 1.500 | 1.430 | 1.490 | 3,092,446 | +0.02(+1.36%) |
Jan 03, 2020 | 1.480 | 1.510 | 1.460 | 1.470 | 2,595,800 | -0.02(-1.34%) |
Jan 02, 2020 | 1.490 | 1.510 | 1.460 | 1.490 | 2,980,039 | +0.02(+1.36%) |
Dec 31, 2019 | 1.460 | 1.500 | 1.440 | 1.470 | 7,320,300 | +0.01(+0.68%) |
Dec 30, 2019 | 1.500 | 1.510 | 1.460 | 1.460 | 4,711,925 | -0.04(-2.67%) |
Dec 27, 2019 | 1.560 | 1.570 | 1.500 | 1.500 | 3,778,600 | -0.05(-3.23%) |
Dec 26, 2019 | 1.580 | 1.590 | 1.540 | 1.550 | 3,843,673 | -0.06(-3.73%) |
Dec 24, 2019 | 1.510 | 1.620 | 1.500 | 1.610 | 3,939,700 | +0.08(+5.23%) |
Dec 23, 2019 | 1.500 | 1.550 | 1.490 | 1.530 | 4,299,469 | +0.00(+0.00%) |
Dec 20, 2019 | 1.500 | 1.550 | 1.480 | 1.530 | 12,945,500 | +0.03(+2.00%) |
Dec 19, 2019 | 1.500 | 1.510 | 1.460 | 1.500 | 3,388,390 | +0.00(+0.00%) |
Dec 18, 2019 | 1.510 | 1.550 | 1.480 | 1.500 | 4,437,352 | -0.03(-1.96%) |
Dec 17, 2019 | 1.580 | 1.580 | 1.500 | 1.530 | 4,133,530 | -0.05(-3.16%) |
Dec 16, 2019 | 1.570 | 1.580 | 1.530 | 1.580 | 4,729,955 | +0.02(+1.28%) |
Dec 13, 2019 | 1.540 | 1.580 | 1.510 | 1.560 | 3,974,100 | +0.03(+1.96%) |
Dec 12, 2019 | 1.510 | 1.570 | 1.500 | 1.530 | 4,163,275 | +0.02(+1.32%) |
Dec 11, 2019 | 1.580 | 1.580 | 1.480 | 1.510 | 5,034,047 | -0.05(-3.21%) |
Dec 10, 2019 | 1.600 | 1.610 | 1.540 | 1.560 | 3,194,325 | -0.03(-1.89%) |
Dec 09, 2019 | 1.590 | 1.630 | 1.580 | 1.590 | 2,692,844 | -0.02(-1.24%) |
Dec 06, 2019 | 1.620 | 1.650 | 1.590 | 1.610 | 3,080,400 | +0.02(+1.26%) |
Dec 05, 2019 | 1.670 | 1.680 | 1.590 | 1.590 | 4,692,609 | -0.05(-3.05%) |
Dec 04, 2019 | 1.620 | 1.650 | 1.590 | 1.640 | 4,202,559 | +0.04(+2.50%) |
Dec 03, 2019 | 1.550 | 1.620 | 1.540 | 1.600 | 2,463,673 | +0.04(+2.56%) |