Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.000 | 1.020 | 0.9900 | 1.010 | 26,100 | +0.00(+0.00%) |
Feb 27, 2020 | 1.056 | 1.056 | 1.000 | 1.010 | 28,249 | -0.11(-9.82%) |
Feb 26, 2020 | 1.070 | 1.120 | 1.030 | 1.120 | 21,618 | +0.05(+4.67%) |
Feb 25, 2020 | 1.130 | 1.130 | 1.061 | 1.070 | 13,142 | -0.05(-4.46%) |
Feb 24, 2020 | 1.080 | 1.140 | 1.080 | 1.120 | 10,832 | -0.03(-2.61%) |
Feb 21, 2020 | 1.150 | 1.152 | 1.110 | 1.150 | 17,300 | +0.02(+1.48%) |
Feb 20, 2020 | 1.117 | 1.133 | 1.110 | 1.133 | 5,145 | -0.02(-1.44%) |
Feb 19, 2020 | 1.060 | 1.230 | 1.050 | 1.150 | 209,783 | +0.06(+5.08%) |
Feb 18, 2020 | 1.094 | 1.094 | 1.094 | 138 | +0.00(+0.00%) | |
Feb 14, 2020 | 1.070 | 1.120 | 1.040 | 1.094 | 5,800 | -0.03(-2.30%) |
Feb 13, 2020 | 1.110 | 1.120 | 1.105 | 1.120 | 5,351 | +0.03(+2.53%) |
Feb 12, 2020 | 1.160 | 1.160 | 1.070 | 1.092 | 7,788 | -0.07(-5.83%) |
Feb 11, 2020 | 1.100 | 1.160 | 1.100 | 1.160 | 13,551 | +0.06(+5.45%) |
Feb 10, 2020 | 1.190 | 1.190 | 1.100 | 1.100 | 9,298 | -0.09(-7.57%) |
Feb 07, 2020 | 1.170 | 1.200 | 1.141 | 1.190 | 27,700 | +0.02(+1.72%) |
Feb 06, 2020 | 1.150 | 1.170 | 1.130 | 1.170 | 13,463 | +0.04(+3.55%) |
Feb 05, 2020 | 1.100 | 1.160 | 1.080 | 1.130 | 37,355 | +0.04(+3.66%) |
Feb 04, 2020 | 1.040 | 1.090 | 1.030 | 1.090 | 18,914 | +0.02(+1.86%) |
Feb 03, 2020 | 1.062 | 1.110 | 1.053 | 1.070 | 30,484 | -0.02(-1.83%) |
Jan 31, 2020 | 1.050 | 1.120 | 1.010 | 1.090 | 4,500 | +0.03(+3.05%) |
Jan 30, 2020 | 1.070 | 1.070 | 1.010 | 1.058 | 38,617 | -0.04(-3.85%) |
Jan 29, 2020 | 1.080 | 1.140 | 1.050 | 1.100 | 45,565 | -0.02(-1.80%) |
Jan 28, 2020 | 1.210 | 1.230 | 1.100 | 1.120 | 140,403 | -0.08(-6.65%) |
Jan 27, 2020 | 1.000 | 1.200 | 1.000 | 1.200 | 145,223 | +0.14(+13.21%) |
Jan 24, 2020 | 1.010 | 1.060 | 0.9900 | 1.060 | 6,000 | +0.00(+0.00%) |
Jan 23, 2020 | 1.030 | 1.060 | 0.9600 | 1.060 | 53,131 | +0.05(+4.95%) |
Jan 22, 2020 | 1.050 | 1.110 | 0.9800 | 1.010 | 93,250 | -0.09(-8.18%) |
Jan 21, 2020 | 1.160 | 1.180 | 1.100 | 1.100 | 9,217 | -0.02(-1.79%) |
Jan 17, 2020 | 1.120 | 1.120 | 1.100 | 1.120 | 12,200 | +0.01(+0.70%) |
Jan 16, 2020 | 1.110 | 1.140 | 1.090 | 1.112 | 38,151 | +0.00(+0.20%) |
Jan 15, 2020 | 1.090 | 1.120 | 1.060 | 1.110 | 20,744 | +0.01(+0.93%) |
Jan 14, 2020 | 1.060 | 1.117 | 1.030 | 1.100 | 32,137 | +0.06(+5.75%) |
Jan 13, 2020 | 1.040 | 1.070 | 1.020 | 1.040 | 17,089 | -0.03(-2.79%) |
Jan 10, 2020 | 1.030 | 1.070 | 0.9950 | 1.070 | 35,200 | +0.03(+2.88%) |
Jan 09, 2020 | 1.033 | 1.060 | 1.023 | 1.040 | 5,603 | +0.03(+2.97%) |
Jan 08, 2020 | 1.064 | 1.071 | 1.000 | 1.010 | 4,731 | -0.03(-3.35%) |
Jan 07, 2020 | 1.055 | 1.070 | 0.9900 | 1.045 | 25,442 | +0.01(+1.46%) |
Jan 06, 2020 | 0.9850 | 1.060 | 0.9850 | 1.030 | 4,423 | -0.02(-1.90%) |
Jan 03, 2020 | 1.020 | 1.090 | 1.020 | 1.050 | 38,600 | -0.04(-3.67%) |
Jan 02, 2020 | 0.9900 | 1.140 | 0.9884 | 1.090 | 71,805 | +0.06(+5.83%) |
Dec 31, 2019 | 1.020 | 1.040 | 0.9600 | 1.030 | 63,100 | +0.01(+0.50%) |
Dec 30, 2019 | 1.000 | 1.030 | 0.9600 | 1.025 | 107,627 | +0.01(+1.48%) |
Dec 27, 2019 | 1.040 | 1.140 | 0.9600 | 1.010 | 334,800 | -0.04(-4.22%) |
Dec 26, 2019 | 1.010 | 1.390 | 1.010 | 1.054 | 1,366,696 | +0.04(+4.40%) |
Dec 24, 2019 | 1.010 | 1.030 | 1.010 | 1.010 | 8,100 | +0.00(+0.01%) |
Dec 23, 2019 | 1.020 | 1.070 | 0.9800 | 1.010 | 7,905 | -0.04(-3.51%) |
Dec 20, 2019 | 1.020 | 1.065 | 1.020 | 1.047 | 9,700 | -0.03(-3.08%) |
Dec 19, 2019 | 1.050 | 1.080 | 1.050 | 1.080 | 555 | +0.04(+3.85%) |
Dec 18, 2019 | 1.040 | 1.089 | 1.020 | 1.040 | 10,861 | +0.00(+0.00%) |
Dec 17, 2019 | 1.040 | 1.090 | 1.020 | 1.040 | 16,731 | -0.02(-1.89%) |
Dec 16, 2019 | 1.010 | 1.100 | 1.000 | 1.060 | 8,944 | +0.01(+1.10%) |
Dec 13, 2019 | 1.100 | 1.151 | 0.9600 | 1.048 | 132,900 | -0.07(-6.01%) |
Dec 12, 2019 | 1.150 | 1.150 | 1.080 | 1.115 | 833 | +0.01(+0.48%) |
Dec 11, 2019 | 1.110 | 1.145 | 1.110 | 1.110 | 10,825 | -0.03(-2.99%) |
Dec 10, 2019 | 1.150 | 1.150 | 1.100 | 1.144 | 8,632 | -0.03(-2.19%) |
Dec 09, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 200 | -0.01(-0.85%) |
Dec 06, 2019 | 1.180 | 1.180 | 1.180 | 20 | +0.00(+0.00%) | |
Dec 05, 2019 | 1.164 | 1.200 | 1.164 | 1.180 | 1,401 | -0.03(-2.48%) |
Dec 04, 2019 | 1.160 | 1.220 | 1.150 | 1.210 | 15,556 | +0.04(+3.77%) |
Dec 03, 2019 | 1.190 | 1.240 | 1.100 | 1.166 | 4,607 | -0.01(-1.19%) |