Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.050 | 1.063 | 1.020 | 1.060 | 56,300 | +0.04(+3.47%) |
Feb 27, 2020 | 1.090 | 1.090 | 1.020 | 1.024 | 100,200 | -0.07(-6.01%) |
Feb 26, 2020 | 1.060 | 1.090 | 1.060 | 1.090 | 101,244 | +0.01(+0.93%) |
Feb 25, 2020 | 1.110 | 1.110 | 1.060 | 1.080 | 175,369 | +0.00(+0.00%) |
Feb 24, 2020 | 1.080 | 1.110 | 1.060 | 1.080 | 64,635 | -0.01(-0.92%) |
Feb 21, 2020 | 1.080 | 1.094 | 1.080 | 1.090 | 37,200 | -0.01(-0.91%) |
Feb 20, 2020 | 1.060 | 1.130 | 1.060 | 1.100 | 34,878 | +0.01(+0.92%) |
Feb 19, 2020 | 1.070 | 1.100 | 1.070 | 1.090 | 28,310 | -0.01(-0.91%) |
Feb 18, 2020 | 1.150 | 1.150 | 1.080 | 1.100 | 27,614 | -0.04(-3.93%) |
Feb 14, 2020 | 1.120 | 1.153 | 1.070 | 1.145 | 50,800 | +0.03(+3.15%) |
Feb 13, 2020 | 1.170 | 1.189 | 1.060 | 1.110 | 4,156,358 | -0.02(-1.77%) |
Feb 12, 2020 | 1.090 | 1.143 | 1.090 | 1.130 | 66,023 | -0.00(-0.01%) |
Feb 11, 2020 | 1.080 | 1.159 | 1.080 | 1.130 | 22,217 | +0.03(+2.74%) |
Feb 10, 2020 | 1.060 | 1.150 | 1.050 | 1.100 | 99,116 | +0.01(+0.92%) |
Feb 07, 2020 | 1.150 | 1.150 | 1.090 | 1.090 | 39,100 | -0.04(-3.54%) |
Feb 06, 2020 | 1.140 | 1.150 | 1.120 | 1.130 | 34,328 | -0.01(-0.88%) |
Feb 05, 2020 | 1.130 | 1.165 | 1.130 | 1.140 | 24,576 | -0.01(-0.87%) |
Feb 04, 2020 | 1.150 | 1.160 | 1.114 | 1.150 | 37,876 | -0.02(-1.71%) |
Feb 03, 2020 | 1.130 | 1.186 | 1.130 | 1.170 | 68,998 | +0.02(+1.74%) |
Jan 31, 2020 | 1.150 | 1.170 | 1.110 | 1.150 | 21,000 | +0.02(+1.53%) |
Jan 30, 2020 | 1.164 | 1.170 | 1.100 | 1.133 | 44,537 | -0.03(-2.35%) |
Jan 29, 2020 | 1.180 | 1.180 | 1.130 | 1.160 | 30,048 | -0.01(-1.13%) |
Jan 28, 2020 | 1.120 | 1.199 | 1.120 | 1.173 | 32,407 | +0.05(+4.76%) |
Jan 27, 2020 | 1.150 | 1.150 | 1.050 | 1.120 | 119,305 | -0.02(-1.75%) |
Jan 24, 2020 | 1.190 | 1.205 | 1.090 | 1.140 | 50,500 | -0.05(-4.21%) |
Jan 23, 2020 | 1.240 | 1.240 | 1.190 | 1.190 | 59,624 | -0.00(-0.34%) |
Jan 22, 2020 | 1.300 | 1.324 | 1.060 | 1.194 | 166,019 | -0.12(-8.85%) |
Jan 21, 2020 | 1.320 | 1.370 | 1.300 | 1.310 | 45,603 | -0.06(-4.31%) |
Jan 17, 2020 | 1.360 | 1.400 | 1.323 | 1.369 | 14,300 | +0.03(+2.16%) |
Jan 16, 2020 | 1.300 | 1.385 | 1.260 | 1.340 | 121,694 | -0.01(-0.73%) |
Jan 15, 2020 | 1.370 | 1.390 | 1.310 | 1.350 | 38,261 | -0.04(-2.88%) |
Jan 14, 2020 | 1.320 | 1.390 | 1.320 | 1.390 | 15,649 | +0.03(+2.22%) |
Jan 13, 2020 | 1.410 | 1.410 | 1.250 | 1.360 | 89,917 | -0.08(-5.24%) |
Jan 10, 2020 | 1.420 | 1.473 | 1.400 | 1.435 | 19,900 | -0.01(-0.35%) |
Jan 09, 2020 | 1.420 | 1.480 | 1.420 | 1.440 | 30,466 | +0.02(+1.42%) |
Jan 08, 2020 | 1.400 | 1.440 | 1.386 | 1.420 | 54,363 | +0.02(+1.43%) |
Jan 07, 2020 | 1.390 | 1.410 | 1.366 | 1.400 | 35,366 | +0.06(+4.48%) |
Jan 06, 2020 | 1.320 | 1.408 | 1.320 | 1.340 | 61,192 | -0.01(-0.74%) |
Jan 03, 2020 | 1.440 | 1.445 | 1.330 | 1.350 | 98,000 | -0.10(-6.90%) |
Jan 02, 2020 | 1.430 | 1.495 | 1.430 | 1.450 | 59,734 | +0.00(+0.00%) |
Dec 31, 2019 | 1.380 | 1.525 | 1.380 | 1.450 | 326,000 | +0.07(+5.07%) |
Dec 30, 2019 | 1.340 | 1.400 | 1.330 | 1.380 | 47,960 | +0.04(+2.99%) |
Dec 27, 2019 | 1.330 | 1.360 | 1.330 | 1.340 | 39,100 | +0.01(+0.73%) |
Dec 26, 2019 | 1.360 | 1.370 | 1.321 | 1.330 | 69,204 | +0.02(+1.55%) |
Dec 24, 2019 | 1.260 | 1.340 | 1.250 | 1.310 | 71,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.330 | 1.335 | 1.228 | 1.310 | 90,084 | -0.07(-5.07%) |
Dec 20, 2019 | 1.350 | 1.400 | 1.310 | 1.380 | 111,000 | +0.03(+2.22%) |
Dec 19, 2019 | 1.230 | 1.350 | 1.230 | 1.350 | 89,032 | +0.12(+10.20%) |
Dec 18, 2019 | 1.100 | 1.250 | 1.050 | 1.225 | 235,466 | +0.12(+11.36%) |
Dec 17, 2019 | 1.070 | 1.110 | 1.050 | 1.100 | 75,463 | +0.01(+0.91%) |
Dec 16, 2019 | 1.070 | 1.099 | 1.060 | 1.090 | 52,599 | -0.01(-0.90%) |
Dec 13, 2019 | 1.070 | 1.110 | 1.070 | 1.100 | 55,100 | +0.00(+0.00%) |
Dec 12, 2019 | 1.080 | 1.110 | 1.070 | 1.100 | 59,464 | +0.00(+0.00%) |
Dec 11, 2019 | 1.110 | 1.120 | 1.070 | 1.100 | 65,807 | +0.00(+0.00%) |
Dec 10, 2019 | 1.100 | 1.123 | 1.090 | 1.100 | 34,530 | +0.00(+0.00%) |
Dec 09, 2019 | 1.100 | 1.130 | 1.090 | 1.100 | 51,519 | -0.01(-0.90%) |
Dec 06, 2019 | 1.130 | 1.141 | 1.100 | 1.110 | 63,200 | -0.06(-5.13%) |
Dec 05, 2019 | 1.090 | 1.180 | 1.070 | 1.170 | 125,746 | +0.11(+10.38%) |
Dec 04, 2019 | 1.070 | 1.090 | 1.050 | 1.060 | 111,735 | -0.02(-2.00%) |
Dec 03, 2019 | 1.120 | 1.120 | 1.070 | 1.082 | 66,584 | -0.02(-1.67%) |