Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.070 | 1.100 | 1.050 | 1.050 | 30,185 | -0.10(-8.70%) |
Feb 27, 2020 | 1.180 | 1.180 | 1.060 | 1.150 | 35,785 | -0.04(-3.36%) |
Feb 26, 2020 | 1.210 | 1.230 | 1.180 | 1.190 | 11,990 | -0.03(-2.46%) |
Feb 25, 2020 | 1.270 | 1.270 | 1.200 | 1.220 | 8,400 | -0.04(-3.17%) |
Feb 24, 2020 | 1.300 | 1.300 | 1.150 | 1.260 | 43,830 | -0.06(-4.55%) |
Feb 21, 2020 | 1.330 | 1.350 | 1.280 | 1.320 | 82,361 | -0.01(-0.75%) |
Feb 20, 2020 | 1.400 | 1.460 | 1.310 | 1.330 | 213,775 | -0.47(-26.11%) |
Feb 19, 2020 | 1.600 | 1.830 | 1.600 | 1.800 | 50,700 | +0.18(+11.11%) |
Feb 18, 2020 | 1.560 | 1.800 | 1.550 | 1.620 | 66,824 | +0.05(+3.18%) |
Feb 14, 2020 | 1.570 | 1.570 | 1.570 | 0 | +0.05(+3.29%) | |
Feb 13, 2020 | 1.580 | 1.590 | 1.520 | 1.520 | 10,594 | -0.03(-1.94%) |
Feb 12, 2020 | 1.530 | 1.590 | 1.530 | 1.550 | 3,900 | +0.03(+1.97%) |
Feb 11, 2020 | 1.480 | 1.590 | 1.480 | 1.520 | 5,200 | +0.04(+2.70%) |
Feb 10, 2020 | 1.490 | 1.540 | 1.480 | 1.480 | 2,600 | +0.00(+0.00%) |
Feb 07, 2020 | 1.530 | 1.530 | 1.480 | 1.480 | 9,694 | +0.00(+0.00%) |
Feb 06, 2020 | 1.550 | 1.550 | 1.480 | 1.480 | 16,200 | -0.06(-3.90%) |
Feb 05, 2020 | 1.400 | 1.580 | 1.400 | 1.540 | 3,342 | +0.17(+12.41%) |
Feb 04, 2020 | 1.390 | 1.420 | 1.360 | 1.370 | 9,803 | -0.01(-0.72%) |
Feb 03, 2020 | 1.400 | 1.430 | 1.380 | 1.380 | 3,600 | -0.02(-1.43%) |
Jan 31, 2020 | 1.380 | 1.430 | 1.340 | 1.400 | 25,850 | -0.04(-2.78%) |
Jan 30, 2020 | 1.550 | 1.550 | 1.440 | 1.440 | 20,100 | -0.12(-7.69%) |
Jan 29, 2020 | 1.510 | 1.610 | 1.430 | 1.560 | 31,300 | +0.04(+2.63%) |
Jan 28, 2020 | 1.570 | 1.630 | 1.500 | 1.520 | 21,935 | -0.08(-5.00%) |
Jan 27, 2020 | 1.600 | 1.630 | 1.520 | 1.600 | 26,300 | +0.02(+1.27%) |
Jan 24, 2020 | 1.780 | 1.780 | 1.580 | 1.580 | 55,754 | -0.16(-9.20%) |
Jan 23, 2020 | 1.830 | 1.830 | 1.700 | 1.740 | 23,800 | -0.05(-2.79%) |
Jan 22, 2020 | 1.840 | 1.860 | 1.660 | 1.790 | 42,213 | -0.08(-4.28%) |
Jan 21, 2020 | 1.500 | 2.000 | 1.480 | 1.870 | 129,441 | +0.32(+20.65%) |
Jan 20, 2020 | 1.450 | 1.750 | 1.450 | 1.550 | 42,400 | +0.14(+9.93%) |
Jan 17, 2020 | 1.300 | 1.440 | 1.300 | 1.410 | 8,119 | +0.08(+6.02%) |
Jan 16, 2020 | 1.400 | 1.450 | 1.330 | 1.330 | 13,700 | -0.07(-5.00%) |
Jan 15, 2020 | 1.370 | 1.400 | 1.360 | 1.400 | 11,900 | +0.03(+2.19%) |
Jan 14, 2020 | 1.390 | 1.390 | 1.340 | 1.370 | 1,500 | -0.03(-2.14%) |
Jan 13, 2020 | 1.360 | 1.440 | 1.360 | 1.400 | 11,503 | +0.06(+4.48%) |
Jan 10, 2020 | 1.330 | 1.360 | 1.330 | 1.340 | 5,899 | +0.00(+0.00%) |
Jan 09, 2020 | 1.350 | 1.430 | 1.340 | 1.340 | 25,020 | -0.11(-7.59%) |
Jan 08, 2020 | 1.170 | 1.460 | 1.170 | 1.450 | 17,684 | +0.18(+14.17%) |
Jan 07, 2020 | 1.120 | 1.290 | 1.120 | 1.270 | 12,003 | +0.07(+5.83%) |
Jan 06, 2020 | 1.150 | 1.200 | 1.150 | 1.200 | 2,800 | +0.04(+3.45%) |
Jan 03, 2020 | 1.150 | 1.170 | 1.120 | 1.160 | 8,890 | -0.01(-0.85%) |
Jan 02, 2020 | 1.180 | 1.200 | 1.150 | 1.170 | 5,700 | -0.02(-1.68%) |
Dec 31, 2019 | 1.190 | 1.190 | 1.190 | 0 | -0.04(-3.25%) | |
Dec 30, 2019 | 1.130 | 1.230 | 1.080 | 1.230 | 10,720 | +0.15(+13.89%) |
Dec 27, 2019 | 1.070 | 1.080 | 1.060 | 1.080 | 1,967 | +0.00(+0.00%) |
Dec 24, 2019 | 1.080 | 1.080 | 1.080 | 0 | -0.02(-1.82%) | |
Dec 23, 2019 | 1.020 | 1.100 | 1.020 | 1.100 | 2,700 | +0.06(+5.77%) |
Dec 20, 2019 | 1.020 | 1.040 | 1.010 | 1.040 | 7,504 | -0.03(-2.80%) |
Dec 19, 2019 | 1.080 | 1.080 | 1.070 | 1.070 | 5,400 | +0.01(+0.94%) |
Dec 18, 2019 | 1.050 | 1.060 | 1.050 | 1.060 | 601 | +0.04(+3.92%) |
Dec 17, 2019 | 1.030 | 1.030 | 1.020 | 1.020 | 4,600 | -0.01(-0.97%) |
Dec 16, 2019 | 1.050 | 1.050 | 1.030 | 1.030 | 6,630 | -0.03(-2.83%) |
Dec 13, 2019 | 1.150 | 1.150 | 1.060 | 1.060 | 7,019 | -0.02(-1.85%) |
Dec 12, 2019 | 1.070 | 1.100 | 1.060 | 1.080 | 10,200 | +0.01(+0.93%) |
Dec 11, 2019 | 1.170 | 1.170 | 1.070 | 1.070 | 5,750 | -0.01(-0.93%) |
Dec 10, 2019 | 1.110 | 1.120 | 1.080 | 1.080 | 8,000 | -0.04(-3.57%) |
Dec 09, 2019 | 1.130 | 1.130 | 1.100 | 1.120 | 3,900 | -0.02(-1.75%) |
Dec 06, 2019 | 1.170 | 1.180 | 1.140 | 1.140 | 3,604 | -0.01(-0.87%) |
Dec 05, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 2,500 | +0.00(+0.00%) |
Dec 04, 2019 | 1.200 | 1.200 | 1.150 | 1.150 | 5,528 | +0.00(+0.00%) |
Dec 03, 2019 | 1.180 | 1.190 | 1.150 | 1.150 | 5,511 | -0.04(-3.36%) |