Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8700 | 1.080 | 0.8222 | 1.040 | 1,379,700 | -0.20(-16.13%) |
Feb 27, 2020 | 1.200 | 1.280 | 1.120 | 1.240 | 315,381 | +0.03(+2.48%) |
Feb 26, 2020 | 1.220 | 1.240 | 1.160 | 1.210 | 156,099 | +0.05(+4.31%) |
Feb 25, 2020 | 1.300 | 1.300 | 1.160 | 1.160 | 268,436 | -0.12(-9.38%) |
Feb 24, 2020 | 1.340 | 1.370 | 1.250 | 1.280 | 125,275 | -0.10(-7.25%) |
Feb 21, 2020 | 1.380 | 1.390 | 1.328 | 1.380 | 76,600 | +0.00(+0.00%) |
Feb 20, 2020 | 1.290 | 1.380 | 1.290 | 1.380 | 95,527 | +0.11(+8.66%) |
Feb 19, 2020 | 1.310 | 1.329 | 1.270 | 1.270 | 116,363 | -0.05(-3.79%) |
Feb 18, 2020 | 1.300 | 1.340 | 1.280 | 1.320 | 78,850 | -0.03(-1.90%) |
Feb 14, 2020 | 1.320 | 1.360 | 1.160 | 1.345 | 310,900 | +0.01(+0.41%) |
Feb 13, 2020 | 1.360 | 1.390 | 1.300 | 1.340 | 87,378 | -0.01(-0.74%) |
Feb 12, 2020 | 1.360 | 1.410 | 1.340 | 1.350 | 41,586 | -0.02(-1.46%) |
Feb 11, 2020 | 1.360 | 1.390 | 1.350 | 1.370 | 42,983 | +0.03(+2.24%) |
Feb 10, 2020 | 1.390 | 1.420 | 1.320 | 1.340 | 173,218 | -0.05(-3.60%) |
Feb 07, 2020 | 1.370 | 1.430 | 1.370 | 1.390 | 135,800 | -0.01(-0.71%) |
Feb 06, 2020 | 1.470 | 1.548 | 1.380 | 1.400 | 354,367 | -0.04(-2.78%) |
Feb 05, 2020 | 1.440 | 1.480 | 1.410 | 1.440 | 109,790 | +0.00(+0.00%) |
Feb 04, 2020 | 1.410 | 1.441 | 1.370 | 1.440 | 131,508 | +0.05(+3.60%) |
Feb 03, 2020 | 1.410 | 1.450 | 1.380 | 1.390 | 94,222 | -0.05(-3.47%) |
Jan 31, 2020 | 1.470 | 1.490 | 1.380 | 1.440 | 98,600 | -0.02(-1.37%) |
Jan 30, 2020 | 1.470 | 1.550 | 1.390 | 1.460 | 214,045 | -0.03(-2.01%) |
Jan 29, 2020 | 1.500 | 1.564 | 1.445 | 1.490 | 201,515 | +0.00(+0.00%) |
Jan 28, 2020 | 1.510 | 1.510 | 1.440 | 1.490 | 257,710 | +0.00(+0.00%) |
Jan 27, 2020 | 1.520 | 1.525 | 1.456 | 1.490 | 169,499 | -0.03(-1.97%) |
Jan 24, 2020 | 1.580 | 1.580 | 1.450 | 1.520 | 179,000 | -0.05(-3.18%) |
Jan 23, 2020 | 1.600 | 1.670 | 1.530 | 1.570 | 305,879 | -0.04(-2.49%) |
Jan 22, 2020 | 1.690 | 1.690 | 1.600 | 1.610 | 169,665 | -0.08(-4.73%) |
Jan 21, 2020 | 1.650 | 1.700 | 1.650 | 1.690 | 218,720 | +0.04(+2.68%) |
Jan 17, 2020 | 1.620 | 1.680 | 1.620 | 1.646 | 98,700 | +0.03(+1.60%) |
Jan 16, 2020 | 1.640 | 1.680 | 1.600 | 1.620 | 136,091 | -0.02(-1.22%) |
Jan 15, 2020 | 1.660 | 1.690 | 1.620 | 1.640 | 102,043 | +0.00(+0.00%) |
Jan 14, 2020 | 1.610 | 1.710 | 1.590 | 1.640 | 268,676 | +0.03(+1.86%) |
Jan 13, 2020 | 1.610 | 1.660 | 1.560 | 1.610 | 171,856 | -0.01(-0.62%) |
Jan 10, 2020 | 1.630 | 1.640 | 1.600 | 1.620 | 111,500 | +0.00(+0.00%) |
Jan 09, 2020 | 1.680 | 1.680 | 1.600 | 1.620 | 139,737 | -0.05(-2.99%) |
Jan 08, 2020 | 1.670 | 1.680 | 1.600 | 1.670 | 282,998 | -0.03(-1.76%) |
Jan 07, 2020 | 1.720 | 1.720 | 1.670 | 1.700 | 198,457 | +0.00(+0.00%) |
Jan 06, 2020 | 1.700 | 1.730 | 1.690 | 1.700 | 117,093 | +0.00(+0.00%) |
Jan 03, 2020 | 1.680 | 1.720 | 1.670 | 1.700 | 203,000 | -0.03(-1.73%) |
Jan 02, 2020 | 1.730 | 1.730 | 1.680 | 1.730 | 134,548 | +0.02(+1.17%) |
Dec 31, 2019 | 1.700 | 1.750 | 1.680 | 1.710 | 245,100 | +0.02(+1.18%) |
Dec 30, 2019 | 1.650 | 1.710 | 1.620 | 1.690 | 268,247 | +0.06(+3.68%) |
Dec 27, 2019 | 1.700 | 1.700 | 1.620 | 1.630 | 166,300 | -0.07(-4.12%) |
Dec 26, 2019 | 1.650 | 1.780 | 1.650 | 1.700 | 431,497 | +0.05(+3.03%) |
Dec 24, 2019 | 1.610 | 1.655 | 1.580 | 1.650 | 120,500 | +0.05(+3.12%) |
Dec 23, 2019 | 1.590 | 1.690 | 1.580 | 1.600 | 267,914 | +0.01(+0.63%) |
Dec 20, 2019 | 1.590 | 1.650 | 1.520 | 1.590 | 223,700 | +0.02(+1.27%) |
Dec 19, 2019 | 1.540 | 1.620 | 1.500 | 1.570 | 219,347 | +0.03(+1.95%) |
Dec 18, 2019 | 1.700 | 1.720 | 1.480 | 1.540 | 719,688 | -0.11(-6.67%) |
Dec 17, 2019 | 1.700 | 1.730 | 1.640 | 1.650 | 348,929 | -0.02(-1.20%) |
Dec 16, 2019 | 1.630 | 1.730 | 1.620 | 1.670 | 312,382 | +0.05(+3.09%) |
Dec 13, 2019 | 1.580 | 1.640 | 1.560 | 1.620 | 176,300 | +0.02(+1.25%) |
Dec 12, 2019 | 1.490 | 1.645 | 1.470 | 1.600 | 321,531 | +0.10(+6.67%) |
Dec 11, 2019 | 1.600 | 1.600 | 1.490 | 1.500 | 108,149 | -0.09(-5.66%) |
Dec 10, 2019 | 1.460 | 1.660 | 1.427 | 1.590 | 296,283 | +0.15(+10.42%) |
Dec 09, 2019 | 1.470 | 1.490 | 1.420 | 1.440 | 34,230 | -0.01(-0.69%) |
Dec 06, 2019 | 1.420 | 1.480 | 1.410 | 1.450 | 28,200 | +0.02(+1.40%) |
Dec 05, 2019 | 1.450 | 1.503 | 1.430 | 1.430 | 32,149 | -0.02(-1.38%) |
Dec 04, 2019 | 1.410 | 1.500 | 1.410 | 1.450 | 66,201 | +0.01(+0.69%) |
Dec 03, 2019 | 1.450 | 1.500 | 1.380 | 1.440 | 27,974 | -0.01(-0.69%) |