Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9900 | 1.180 | 0.9800 | 1.111 | 87,700 | +0.00(+0.06%) |
Feb 27, 2020 | 1.120 | 1.240 | 1.010 | 1.110 | 360,003 | -0.06(-5.13%) |
Feb 26, 2020 | 1.220 | 1.360 | 1.150 | 1.170 | 818,686 | -0.23(-16.43%) |
Feb 25, 2020 | 1.780 | 2.500 | 1.300 | 1.400 | 12,550,209 | +0.21(+17.77%) |
Feb 24, 2020 | 1.166 | 1.230 | 1.160 | 1.189 | 24,971 | -0.03(-2.56%) |
Feb 21, 2020 | 1.260 | 1.260 | 1.170 | 1.220 | 34,900 | -0.04(-3.17%) |
Feb 20, 2020 | 1.270 | 1.310 | 1.170 | 1.260 | 26,639 | +0.05(+4.13%) |
Feb 19, 2020 | 1.280 | 1.350 | 1.200 | 1.210 | 127,126 | -0.01(-0.80%) |
Feb 18, 2020 | 1.210 | 1.264 | 1.170 | 1.220 | 40,065 | +0.05(+4.26%) |
Feb 14, 2020 | 1.165 | 1.218 | 1.160 | 1.170 | 24,800 | +0.01(+0.86%) |
Feb 13, 2020 | 1.270 | 1.290 | 1.160 | 1.160 | 32,103 | -0.08(-6.09%) |
Feb 12, 2020 | 1.194 | 1.340 | 1.159 | 1.235 | 85,823 | +0.10(+8.35%) |
Feb 11, 2020 | 1.120 | 1.180 | 1.120 | 1.140 | 1,654 | -0.01(-0.87%) |
Feb 10, 2020 | 1.200 | 1.200 | 1.150 | 1.150 | 10,476 | -0.02(-1.71%) |
Feb 07, 2020 | 1.200 | 1.210 | 1.100 | 1.170 | 15,400 | -0.03(-2.50%) |
Feb 06, 2020 | 1.110 | 1.200 | 1.110 | 1.200 | 10,566 | +0.04(+3.45%) |
Feb 05, 2020 | 1.100 | 1.160 | 1.100 | 1.160 | 18,985 | +0.05(+4.50%) |
Feb 04, 2020 | 1.100 | 1.190 | 1.090 | 1.110 | 8,284 | -0.01(-1.27%) |
Feb 03, 2020 | 1.130 | 1.170 | 1.090 | 1.124 | 26,115 | +0.03(+2.62%) |
Jan 31, 2020 | 1.130 | 1.130 | 1.090 | 1.096 | 10,000 | +0.01(+0.51%) |
Jan 30, 2020 | 1.150 | 1.150 | 1.090 | 1.090 | 6,344 | -0.05(-4.39%) |
Jan 29, 2020 | 1.110 | 1.144 | 1.105 | 1.140 | 4,963 | +0.00(+0.00%) |
Jan 28, 2020 | 1.100 | 1.160 | 1.100 | 1.140 | 3,645 | -0.01(-0.87%) |
Jan 27, 2020 | 1.180 | 1.180 | 1.090 | 1.150 | 15,797 | +0.03(+3.14%) |
Jan 24, 2020 | 1.189 | 1.190 | 1.090 | 1.115 | 13,100 | -0.03(-2.57%) |
Jan 23, 2020 | 1.084 | 1.190 | 1.084 | 1.144 | 17,403 | -0.01(-1.18%) |
Jan 22, 2020 | 1.100 | 1.160 | 1.100 | 1.158 | 26,895 | +0.06(+5.28%) |
Jan 21, 2020 | 1.110 | 1.110 | 1.100 | 1.100 | 2,762 | +0.02(+2.26%) |
Jan 17, 2020 | 1.080 | 1.120 | 1.070 | 1.076 | 27,500 | -0.05(-4.81%) |
Jan 16, 2020 | 1.099 | 1.150 | 1.099 | 1.130 | 47,907 | +0.04(+3.77%) |
Jan 15, 2020 | 1.040 | 1.090 | 1.030 | 1.089 | 37,365 | +0.03(+2.73%) |
Jan 14, 2020 | 1.100 | 1.100 | 1.060 | 1.060 | 2,370 | -0.02(-1.85%) |
Jan 13, 2020 | 1.060 | 1.090 | 1.060 | 1.080 | 11,222 | +0.00(+0.17%) |
Jan 10, 2020 | 1.060 | 1.080 | 1.040 | 1.078 | 15,700 | +0.01(+0.77%) |
Jan 09, 2020 | 1.060 | 1.100 | 1.060 | 1.070 | 7,919 | -0.01(-0.93%) |
Jan 08, 2020 | 1.080 | 1.100 | 1.040 | 1.080 | 25,411 | +0.00(+0.00%) |
Jan 07, 2020 | 1.080 | 1.090 | 1.050 | 1.080 | 7,210 | +0.00(+0.00%) |
Jan 06, 2020 | 1.110 | 1.110 | 1.030 | 1.080 | 11,874 | +0.00(+0.00%) |
Jan 03, 2020 | 1.030 | 1.150 | 1.030 | 1.080 | 171,700 | +0.03(+2.86%) |
Jan 02, 2020 | 1.050 | 1.080 | 1.040 | 1.050 | 9,587 | +0.00(+0.00%) |
Dec 31, 2019 | 1.050 | 1.086 | 1.048 | 1.050 | 24,600 | -0.02(-1.87%) |
Dec 30, 2019 | 1.110 | 1.110 | 1.070 | 1.070 | 16,715 | -0.02(-1.83%) |
Dec 27, 2019 | 1.110 | 1.130 | 1.090 | 1.090 | 9,700 | -0.01(-0.91%) |
Dec 26, 2019 | 1.080 | 1.110 | 1.080 | 1.100 | 17,254 | -0.01(-0.50%) |
Dec 24, 2019 | 1.115 | 1.115 | 1.100 | 1.105 | 11,600 | -0.00(-0.41%) |
Dec 23, 2019 | 1.130 | 1.130 | 1.108 | 1.110 | 5,929 | +0.01(+0.91%) |
Dec 20, 2019 | 1.130 | 1.140 | 1.100 | 1.100 | 17,600 | -0.03(-2.65%) |
Dec 19, 2019 | 1.120 | 1.130 | 1.110 | 1.130 | 5,858 | +0.01(+0.89%) |
Dec 18, 2019 | 1.158 | 1.158 | 1.100 | 1.120 | 1,705 | -0.05(-4.27%) |
Dec 17, 2019 | 1.116 | 1.170 | 1.116 | 1.170 | 2,028 | +0.05(+4.46%) |
Dec 16, 2019 | 1.112 | 1.170 | 1.111 | 1.120 | 11,930 | +0.02(+1.82%) |
Dec 13, 2019 | 1.140 | 1.200 | 1.080 | 1.100 | 7,600 | -0.07(-5.98%) |
Dec 12, 2019 | 1.240 | 1.290 | 1.120 | 1.170 | 121,061 | -0.08(-6.24%) |
Dec 11, 2019 | 1.140 | 1.270 | 1.111 | 1.248 | 77,041 | +0.15(+13.55%) |
Dec 10, 2019 | 1.120 | 1.121 | 1.081 | 1.099 | 5,448 | +0.03(+2.71%) |
Dec 09, 2019 | 1.090 | 1.090 | 1.070 | 1.070 | 10,738 | -0.03(-2.73%) |
Dec 06, 2019 | 1.130 | 1.130 | 1.080 | 1.100 | 9,400 | -0.01(-0.90%) |
Dec 05, 2019 | 1.102 | 1.126 | 1.100 | 1.110 | 1,774 | -0.00(-0.01%) |
Dec 04, 2019 | 1.130 | 1.130 | 1.107 | 1.110 | 8,408 | +0.01(+0.92%) |
Dec 03, 2019 | 1.080 | 1.150 | 1.067 | 1.100 | 24,900 | +0.00(+0.00%) |