Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8898 | 1.180 | 0.7365 | 0.9899 | 1,802,100 | +0.14(+16.72%) |
Feb 27, 2020 | 0.7705 | 0.8598 | 0.7705 | 0.8481 | 72,738 | -0.03(-3.63%) |
Feb 26, 2020 | 0.8500 | 0.9000 | 0.8200 | 0.8800 | 125,449 | +0.03(+3.54%) |
Feb 25, 2020 | 0.8758 | 0.8900 | 0.8299 | 0.8499 | 116,324 | +0.00(+0.18%) |
Feb 24, 2020 | 0.8299 | 0.9000 | 0.8299 | 0.8484 | 54,169 | -0.06(-6.12%) |
Feb 21, 2020 | 0.8458 | 0.9899 | 0.8309 | 0.9037 | 107,800 | +0.03(+3.87%) |
Feb 20, 2020 | 0.8501 | 0.8858 | 0.8400 | 0.8700 | 101,467 | +0.01(+1.16%) |
Feb 19, 2020 | 0.9200 | 0.9200 | 0.8151 | 0.8600 | 287,529 | -0.07(-7.53%) |
Feb 18, 2020 | 0.9800 | 0.9800 | 0.9000 | 0.9300 | 197,251 | -0.05(-4.63%) |
Feb 14, 2020 | 1.020 | 1.080 | 0.9550 | 0.9751 | 427,400 | -0.04(-3.47%) |
Feb 13, 2020 | 1.010 | 1.090 | 0.9300 | 1.010 | 570,583 | +0.03(+3.07%) |
Feb 12, 2020 | 1.140 | 1.300 | 0.9710 | 0.9800 | 842,843 | -0.14(-12.50%) |
Feb 11, 2020 | 1.070 | 1.140 | 0.9900 | 1.120 | 191,787 | +0.05(+4.67%) |
Feb 10, 2020 | 1.040 | 1.080 | 0.9800 | 1.070 | 42,615 | +0.03(+2.88%) |
Feb 07, 2020 | 0.9600 | 1.100 | 0.9600 | 1.040 | 71,600 | +0.04(+4.00%) |
Feb 06, 2020 | 1.100 | 1.100 | 0.9347 | 1.000 | 99,809 | -0.06(-5.66%) |
Feb 05, 2020 | 1.010 | 1.240 | 1.008 | 1.060 | 415,646 | +0.01(+0.95%) |
Feb 04, 2020 | 1.100 | 1.100 | 1.000 | 1.050 | 59,494 | +0.02(+1.94%) |
Feb 03, 2020 | 1.040 | 1.150 | 1.010 | 1.030 | 91,926 | -0.07(-6.36%) |
Jan 31, 2020 | 1.150 | 1.180 | 1.050 | 1.100 | 97,400 | -0.08(-6.78%) |
Jan 30, 2020 | 1.170 | 1.220 | 1.107 | 1.180 | 87,756 | -0.02(-1.67%) |
Jan 29, 2020 | 1.130 | 1.260 | 1.130 | 1.200 | 183,175 | +0.07(+6.19%) |
Jan 28, 2020 | 1.170 | 1.200 | 1.100 | 1.130 | 60,580 | +0.02(+1.80%) |
Jan 27, 2020 | 1.200 | 1.200 | 1.100 | 1.110 | 65,606 | -0.08(-6.72%) |
Jan 24, 2020 | 1.220 | 1.260 | 1.130 | 1.190 | 126,700 | -0.03(-2.24%) |
Jan 23, 2020 | 1.260 | 1.260 | 1.120 | 1.217 | 115,250 | -0.01(-0.51%) |
Jan 22, 2020 | 1.280 | 1.300 | 1.190 | 1.224 | 218,221 | -0.08(-5.88%) |
Jan 21, 2020 | 1.400 | 1.410 | 1.260 | 1.300 | 227,141 | -0.04(-2.99%) |
Jan 17, 2020 | 1.410 | 1.640 | 1.300 | 1.340 | 1,183,100 | -0.11(-7.59%) |
Jan 16, 2020 | 1.440 | 1.520 | 1.360 | 1.450 | 39,012 | -0.02(-1.36%) |
Jan 15, 2020 | 1.470 | 1.520 | 1.300 | 1.470 | 63,221 | +0.01(+0.68%) |
Jan 14, 2020 | 1.420 | 1.540 | 1.280 | 1.460 | 113,023 | +0.02(+1.39%) |
Jan 13, 2020 | 1.580 | 1.780 | 1.350 | 1.440 | 377,255 | -0.15(-9.43%) |
Jan 10, 2020 | 1.660 | 1.660 | 1.482 | 1.590 | 44,600 | +0.01(+0.63%) |
Jan 09, 2020 | 1.640 | 1.690 | 1.430 | 1.580 | 142,552 | -0.01(-0.63%) |
Jan 08, 2020 | 1.790 | 1.890 | 1.500 | 1.590 | 161,317 | -0.14(-8.09%) |
Jan 07, 2020 | 1.600 | 1.850 | 1.460 | 1.730 | 107,518 | +0.12(+7.45%) |
Jan 06, 2020 | 1.650 | 1.650 | 1.450 | 1.610 | 63,278 | +0.04(+2.55%) |
Jan 03, 2020 | 1.600 | 1.720 | 1.411 | 1.570 | 64,300 | -0.04(-2.48%) |
Jan 02, 2020 | 1.370 | 1.740 | 1.310 | 1.610 | 121,925 | +0.11(+7.33%) |
Dec 31, 2019 | 1.650 | 2.930 | 1.280 | 1.500 | 581,200 | -0.05(-3.23%) |
Dec 30, 2019 | 1.550 | 1.550 | 1.490 | 1.550 | 27,435 | +0.06(+4.03%) |
Dec 27, 2019 | 1.600 | 1.670 | 1.470 | 1.490 | 54,300 | -0.21(-12.35%) |
Dec 26, 2019 | 1.530 | 1.700 | 1.510 | 1.700 | 40,653 | +0.02(+1.19%) |
Dec 24, 2019 | 1.500 | 1.700 | 1.500 | 1.680 | 29,100 | -0.02(-1.18%) |
Dec 23, 2019 | 1.540 | 1.700 | 1.400 | 1.700 | 34,761 | +0.14(+8.97%) |
Dec 20, 2019 | 1.510 | 1.700 | 1.490 | 1.560 | 47,500 | +0.05(+3.31%) |
Dec 19, 2019 | 1.640 | 1.700 | 1.500 | 1.510 | 21,874 | -0.07(-4.43%) |
Dec 18, 2019 | 1.480 | 1.580 | 1.480 | 1.580 | 16,644 | +0.07(+4.64%) |
Dec 17, 2019 | 1.430 | 1.610 | 1.430 | 1.510 | 12,252 | -0.14(-8.48%) |
Dec 16, 2019 | 1.600 | 1.750 | 1.500 | 1.650 | 31,058 | +0.05(+3.12%) |
Dec 13, 2019 | 1.730 | 1.750 | 1.550 | 1.600 | 22,000 | -0.13(-7.73%) |
Dec 12, 2019 | 1.400 | 1.734 | 1.400 | 1.734 | 65,103 | +0.33(+23.86%) |
Dec 11, 2019 | 1.600 | 1.620 | 1.350 | 1.400 | 88,019 | -0.21(-13.02%) |
Dec 10, 2019 | 1.790 | 1.790 | 1.540 | 1.609 | 26,696 | -0.11(-6.42%) |
Dec 09, 2019 | 1.880 | 1.880 | 1.530 | 1.720 | 79,722 | -0.12(-6.52%) |
Dec 06, 2019 | 1.620 | 1.990 | 1.620 | 1.840 | 139,400 | -0.17(-8.46%) |
Dec 05, 2019 | 2.160 | 3.500 | 1.820 | 2.010 | 1,244,542 | +0.06(+3.08%) |
Dec 04, 2019 | 1.810 | 1.950 | 1.800 | 1.950 | 4,675 | +0.18(+10.09%) |
Dec 03, 2019 | 1.770 | 1.780 | 1.760 | 1.771 | 1,348 | -0.09(-4.76%) |