Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.130 | 1.190 | 1.100 | 1.170 | 144,700 | -0.04(-3.31%) |
Feb 27, 2020 | 1.230 | 1.240 | 1.110 | 1.210 | 146,774 | -0.05(-4.35%) |
Feb 26, 2020 | 1.290 | 1.350 | 1.182 | 1.265 | 254,977 | -0.03(-1.94%) |
Feb 25, 2020 | 1.340 | 1.370 | 1.270 | 1.290 | 221,161 | -0.05(-3.73%) |
Feb 24, 2020 | 1.350 | 1.400 | 1.300 | 1.340 | 187,310 | -0.11(-7.59%) |
Feb 21, 2020 | 1.400 | 1.520 | 1.400 | 1.450 | 396,400 | +0.05(+3.57%) |
Feb 20, 2020 | 1.380 | 1.400 | 1.360 | 1.400 | 73,437 | +0.03(+2.19%) |
Feb 19, 2020 | 1.340 | 1.420 | 1.340 | 1.370 | 219,735 | +0.01(+0.74%) |
Feb 18, 2020 | 1.360 | 1.389 | 1.330 | 1.360 | 61,824 | +0.00(+0.00%) |
Feb 14, 2020 | 1.340 | 1.385 | 1.320 | 1.360 | 125,600 | +0.02(+1.49%) |
Feb 13, 2020 | 1.380 | 1.380 | 1.300 | 1.340 | 157,656 | -0.01(-0.74%) |
Feb 12, 2020 | 1.370 | 1.390 | 1.340 | 1.350 | 94,940 | +0.00(+0.00%) |
Feb 11, 2020 | 1.340 | 1.370 | 1.340 | 1.350 | 87,534 | +0.00(+0.00%) |
Feb 10, 2020 | 1.350 | 1.370 | 1.320 | 1.350 | 67,746 | +0.00(+0.00%) |
Feb 07, 2020 | 1.350 | 1.430 | 1.340 | 1.350 | 166,800 | -0.02(-1.46%) |
Feb 06, 2020 | 1.430 | 1.480 | 1.350 | 1.370 | 370,790 | -0.06(-4.20%) |
Feb 05, 2020 | 1.350 | 1.450 | 1.290 | 1.430 | 356,363 | +0.11(+8.33%) |
Feb 04, 2020 | 1.280 | 1.370 | 1.270 | 1.320 | 253,380 | +0.03(+2.33%) |
Feb 03, 2020 | 1.280 | 1.370 | 1.280 | 1.290 | 136,528 | -0.03(-2.27%) |
Jan 31, 2020 | 1.400 | 1.423 | 1.260 | 1.320 | 335,700 | -0.07(-5.04%) |
Jan 30, 2020 | 1.430 | 1.430 | 1.359 | 1.390 | 87,560 | -0.05(-3.47%) |
Jan 29, 2020 | 1.400 | 1.480 | 1.380 | 1.440 | 128,879 | +0.01(+0.70%) |
Jan 28, 2020 | 1.360 | 1.430 | 1.350 | 1.430 | 126,093 | +0.08(+5.93%) |
Jan 27, 2020 | 1.410 | 1.420 | 1.260 | 1.350 | 255,144 | -0.10(-6.90%) |
Jan 24, 2020 | 1.570 | 1.630 | 1.400 | 1.450 | 254,400 | -0.07(-4.61%) |
Jan 23, 2020 | 1.600 | 1.680 | 1.330 | 1.520 | 579,434 | +0.01(+0.66%) |
Jan 22, 2020 | 1.450 | 1.530 | 1.400 | 1.510 | 423,997 | +0.06(+4.14%) |
Jan 21, 2020 | 1.200 | 1.480 | 1.200 | 1.450 | 979,122 | +0.28(+23.93%) |
Jan 17, 2020 | 1.190 | 1.190 | 1.160 | 1.170 | 166,900 | -0.02(-1.68%) |
Jan 16, 2020 | 1.190 | 1.190 | 1.180 | 1.190 | 104,377 | +0.00(+0.00%) |
Jan 15, 2020 | 1.190 | 1.204 | 1.150 | 1.190 | 84,659 | +0.00(+0.00%) |
Jan 14, 2020 | 1.200 | 1.250 | 1.170 | 1.190 | 66,676 | +0.01(+0.85%) |
Jan 13, 2020 | 1.320 | 1.320 | 1.180 | 1.180 | 143,421 | -0.07(-5.60%) |
Jan 10, 2020 | 1.200 | 1.270 | 1.170 | 1.250 | 231,000 | +0.06(+5.04%) |
Jan 09, 2020 | 1.190 | 1.200 | 1.120 | 1.190 | 377,649 | +0.12(+11.21%) |
Jan 08, 2020 | 1.110 | 1.120 | 1.050 | 1.070 | 120,549 | -0.04(-3.60%) |
Jan 07, 2020 | 1.140 | 1.170 | 1.040 | 1.110 | 166,641 | -0.04(-3.48%) |
Jan 06, 2020 | 1.110 | 1.190 | 1.100 | 1.150 | 103,018 | +0.04(+3.60%) |
Jan 03, 2020 | 1.090 | 1.140 | 1.050 | 1.110 | 137,300 | +0.06(+5.71%) |
Jan 02, 2020 | 0.9600 | 1.070 | 0.9600 | 1.050 | 194,155 | +0.09(+9.38%) |
Dec 31, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9600 | 272,400 | -0.02(-1.54%) |
Dec 30, 2019 | 1.000 | 1.055 | 0.9504 | 0.9750 | 295,706 | -0.05(-4.41%) |
Dec 27, 2019 | 1.050 | 1.070 | 1.000 | 1.020 | 223,500 | -0.05(-4.67%) |
Dec 26, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 54,989 | -0.01(-0.93%) |
Dec 24, 2019 | 1.060 | 1.100 | 1.020 | 1.080 | 58,900 | +0.00(+0.00%) |
Dec 23, 2019 | 1.090 | 1.110 | 1.052 | 1.080 | 93,050 | -0.03(-2.70%) |
Dec 20, 2019 | 1.130 | 1.130 | 1.090 | 1.110 | 25,000 | -0.01(-1.33%) |
Dec 19, 2019 | 1.100 | 1.130 | 1.060 | 1.125 | 48,296 | +0.01(+1.35%) |
Dec 18, 2019 | 1.150 | 1.150 | 1.090 | 1.110 | 60,633 | -0.04(-3.48%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.100 | 1.150 | 23,429 | +0.00(+0.00%) |
Dec 16, 2019 | 1.170 | 1.190 | 1.130 | 1.150 | 76,502 | +0.00(+0.00%) |
Dec 13, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 73,200 | -0.01(-0.86%) |
Dec 12, 2019 | 1.170 | 1.200 | 1.150 | 1.160 | 81,583 | -0.02(-1.69%) |
Dec 11, 2019 | 1.210 | 1.250 | 1.170 | 1.180 | 45,579 | -0.02(-1.67%) |
Dec 10, 2019 | 1.260 | 1.270 | 1.200 | 1.200 | 55,610 | -0.06(-4.76%) |
Dec 09, 2019 | 1.250 | 1.270 | 1.230 | 1.260 | 37,330 | +0.02(+1.61%) |
Dec 06, 2019 | 1.250 | 1.290 | 1.240 | 1.240 | 49,000 | -0.01(-0.80%) |
Dec 05, 2019 | 1.280 | 1.310 | 1.250 | 1.250 | 53,326 | -0.02(-1.57%) |
Dec 04, 2019 | 1.270 | 1.300 | 1.222 | 1.270 | 78,496 | +0.03(+2.42%) |
Dec 03, 2019 | 1.300 | 1.300 | 1.200 | 1.240 | 95,932 | -0.05(-3.88%) |