Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.120 | 1.130 | 1.050 | 1.090 | 3,295,100 | -0.09(-7.63%) |
Feb 27, 2020 | 1.220 | 1.230 | 1.110 | 1.180 | 3,357,121 | -0.06(-4.84%) |
Feb 26, 2020 | 1.270 | 1.320 | 1.240 | 1.240 | 2,774,914 | -0.02(-1.59%) |
Feb 25, 2020 | 1.320 | 1.360 | 1.240 | 1.260 | 2,423,627 | -0.05(-3.82%) |
Feb 24, 2020 | 1.340 | 1.370 | 1.300 | 1.310 | 4,202,157 | -0.10(-7.09%) |
Feb 21, 2020 | 1.440 | 1.460 | 1.400 | 1.410 | 2,007,400 | -0.03(-2.08%) |
Feb 20, 2020 | 1.420 | 1.510 | 1.420 | 1.440 | 3,089,034 | +0.00(+0.00%) |
Feb 19, 2020 | 1.470 | 1.530 | 1.420 | 1.440 | 3,222,243 | -0.03(-2.04%) |
Feb 18, 2020 | 1.480 | 1.500 | 1.400 | 1.470 | 6,828,347 | -0.05(-3.29%) |
Feb 14, 2020 | 1.300 | 1.520 | 1.270 | 1.520 | 26,388,700 | +0.25(+19.69%) |
Feb 13, 2020 | 1.270 | 1.310 | 1.240 | 1.270 | 2,201,895 | +0.02(+1.60%) |
Feb 12, 2020 | 1.280 | 1.330 | 1.250 | 1.250 | 2,666,870 | -0.03(-2.34%) |
Feb 11, 2020 | 1.250 | 1.350 | 1.240 | 1.280 | 2,905,739 | +0.01(+0.79%) |
Feb 10, 2020 | 1.280 | 1.290 | 1.220 | 1.270 | 2,561,251 | +0.00(+0.00%) |
Feb 07, 2020 | 1.290 | 1.310 | 1.240 | 1.270 | 3,178,800 | -0.05(-3.79%) |
Feb 06, 2020 | 1.330 | 1.390 | 1.310 | 1.320 | 2,383,422 | -0.02(-1.49%) |
Feb 05, 2020 | 1.370 | 1.390 | 1.330 | 1.340 | 2,622,161 | -0.02(-1.47%) |
Feb 04, 2020 | 1.300 | 1.400 | 1.290 | 1.360 | 4,518,730 | +0.08(+6.25%) |
Feb 03, 2020 | 1.250 | 1.310 | 1.240 | 1.280 | 3,163,239 | +0.03(+2.40%) |
Jan 31, 2020 | 1.270 | 1.280 | 1.240 | 1.250 | 2,360,000 | -0.02(-1.57%) |
Jan 30, 2020 | 1.270 | 1.300 | 1.240 | 1.270 | 4,391,392 | +0.00(+0.00%) |
Jan 29, 2020 | 1.340 | 1.340 | 1.270 | 1.270 | 2,940,780 | -0.05(-3.79%) |
Jan 28, 2020 | 1.300 | 1.340 | 1.250 | 1.320 | 7,713,928 | -0.01(-0.75%) |
Jan 27, 2020 | 1.370 | 1.400 | 1.330 | 1.330 | 4,252,946 | -0.08(-5.67%) |
Jan 24, 2020 | 1.510 | 1.510 | 1.380 | 1.410 | 6,021,900 | -0.09(-6.00%) |
Jan 23, 2020 | 1.440 | 1.510 | 1.400 | 1.500 | 7,308,487 | +0.07(+4.90%) |
Jan 22, 2020 | 1.540 | 1.540 | 1.410 | 1.430 | 9,243,978 | -0.06(-4.03%) |
Jan 21, 2020 | 1.610 | 1.610 | 1.490 | 1.490 | 6,961,330 | -0.13(-8.02%) |
Jan 17, 2020 | 1.670 | 1.750 | 1.570 | 1.620 | 10,711,400 | -0.16(-8.99%) |
Jan 16, 2020 | 1.930 | 2.040 | 1.740 | 1.780 | 11,471,264 | -0.07(-3.78%) |
Jan 15, 2020 | 1.650 | 1.970 | 1.620 | 1.850 | 14,046,897 | +0.26(+16.35%) |
Jan 14, 2020 | 1.510 | 1.640 | 1.450 | 1.590 | 9,857,657 | +0.06(+3.92%) |
Jan 13, 2020 | 1.350 | 1.530 | 1.340 | 1.530 | 8,255,608 | +0.19(+14.18%) |
Jan 10, 2020 | 1.490 | 1.490 | 1.340 | 1.340 | 5,303,000 | -0.13(-8.84%) |
Jan 09, 2020 | 1.370 | 1.550 | 1.330 | 1.470 | 8,715,511 | +0.08(+5.76%) |
Jan 08, 2020 | 1.350 | 1.420 | 1.250 | 1.390 | 9,812,257 | +0.02(+1.46%) |
Jan 07, 2020 | 1.480 | 1.490 | 1.370 | 1.370 | 6,378,245 | -0.10(-6.80%) |
Jan 06, 2020 | 1.560 | 1.570 | 1.470 | 1.470 | 6,460,993 | -0.10(-6.37%) |
Jan 03, 2020 | 1.650 | 1.680 | 1.560 | 1.570 | 6,501,100 | -0.07(-4.27%) |
Jan 02, 2020 | 1.650 | 1.680 | 1.560 | 1.640 | 10,229,270 | +0.05(+3.14%) |
Dec 31, 2019 | 1.530 | 1.660 | 1.500 | 1.590 | 10,934,000 | +0.06(+3.92%) |
Dec 30, 2019 | 1.600 | 1.610 | 1.530 | 1.530 | 5,486,125 | -0.07(-4.38%) |
Dec 27, 2019 | 1.590 | 1.670 | 1.550 | 1.600 | 8,857,400 | +0.07(+4.58%) |
Dec 26, 2019 | 1.630 | 1.650 | 1.480 | 1.530 | 16,601,384 | -0.43(-21.94%) |
Dec 24, 2019 | 1.910 | 1.960 | 1.880 | 1.960 | 1,532,200 | +0.05(+2.62%) |
Dec 23, 2019 | 1.990 | 2.030 | 1.910 | 1.910 | 2,948,006 | -0.11(-5.45%) |
Dec 20, 2019 | 2.010 | 2.040 | 1.970 | 2.020 | 2,412,600 | +0.00(+0.00%) |
Dec 19, 2019 | 1.930 | 2.090 | 1.900 | 2.020 | 4,005,687 | +0.09(+4.66%) |
Dec 18, 2019 | 2.090 | 2.110 | 1.920 | 1.930 | 4,371,150 | -0.16(-7.66%) |
Dec 17, 2019 | 2.130 | 2.230 | 2.080 | 2.090 | 3,980,524 | -0.08(-3.69%) |
Dec 16, 2019 | 2.080 | 2.240 | 2.080 | 2.170 | 4,533,980 | -0.07(-3.13%) |
Dec 13, 2019 | 2.220 | 2.300 | 2.180 | 2.240 | 4,588,100 | +0.01(+0.45%) |
Dec 12, 2019 | 2.170 | 2.240 | 2.140 | 2.230 | 3,839,116 | +0.04(+1.83%) |
Dec 11, 2019 | 2.190 | 2.240 | 2.120 | 2.190 | 2,977,620 | +0.00(+0.00%) |
Dec 10, 2019 | 2.250 | 2.300 | 2.160 | 2.190 | 3,339,405 | -0.10(-4.37%) |
Dec 09, 2019 | 2.110 | 2.290 | 2.100 | 2.290 | 4,381,658 | +0.20(+9.57%) |
Dec 06, 2019 | 2.060 | 2.120 | 2.030 | 2.090 | 3,933,400 | +0.03(+1.46%) |
Dec 05, 2019 | 2.150 | 2.160 | 2.000 | 2.060 | 5,473,748 | -0.07(-3.29%) |
Dec 04, 2019 | 2.190 | 2.190 | 2.090 | 2.130 | 2,717,230 | -0.03(-1.39%) |
Dec 03, 2019 | 2.110 | 2.210 | 2.060 | 2.160 | 4,100,277 | +0.03(+1.41%) |