Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.060 | 1.190 | 1.040 | 1.180 | 1,701,800 | +0.09(+8.26%) |
Feb 27, 2020 | 1.210 | 1.210 | 1.040 | 1.090 | 2,097,053 | -0.06(-5.22%) |
Feb 26, 2020 | 1.270 | 1.270 | 1.130 | 1.150 | 2,348,479 | -0.01(-0.86%) |
Feb 25, 2020 | 1.300 | 1.320 | 1.160 | 1.160 | 2,814,345 | -0.13(-10.08%) |
Feb 24, 2020 | 1.350 | 1.350 | 1.250 | 1.290 | 2,571,425 | -0.07(-5.15%) |
Feb 21, 2020 | 1.420 | 1.430 | 1.360 | 1.360 | 1,682,800 | -0.03(-2.16%) |
Feb 20, 2020 | 1.450 | 1.450 | 1.390 | 1.390 | 1,947,960 | -0.05(-3.47%) |
Feb 19, 2020 | 1.430 | 1.470 | 1.390 | 1.440 | 2,048,591 | +0.01(+0.70%) |
Feb 18, 2020 | 1.520 | 1.530 | 1.420 | 1.430 | 2,084,449 | -0.06(-4.03%) |
Feb 14, 2020 | 1.550 | 1.550 | 1.480 | 1.490 | 3,211,200 | -0.22(-12.87%) |
Feb 13, 2020 | 1.730 | 1.740 | 1.660 | 1.710 | 748,461 | -0.01(-0.58%) |
Feb 12, 2020 | 1.750 | 1.780 | 1.670 | 1.720 | 1,152,995 | +0.01(+0.58%) |
Feb 11, 2020 | 1.650 | 1.750 | 1.650 | 1.710 | 1,611,586 | +0.10(+6.21%) |
Feb 10, 2020 | 1.630 | 1.790 | 1.600 | 1.610 | 2,612,115 | -0.02(-1.23%) |
Feb 07, 2020 | 1.650 | 1.660 | 1.550 | 1.630 | 740,200 | -0.03(-1.81%) |
Feb 06, 2020 | 1.740 | 1.740 | 1.650 | 1.660 | 478,491 | -0.07(-4.05%) |
Feb 05, 2020 | 1.750 | 1.750 | 1.630 | 1.730 | 1,003,627 | +0.03(+1.76%) |
Feb 04, 2020 | 1.670 | 1.750 | 1.670 | 1.700 | 1,337,594 | +0.06(+3.66%) |
Feb 03, 2020 | 1.540 | 1.780 | 1.490 | 1.640 | 4,046,480 | +0.22(+15.49%) |
Jan 31, 2020 | 1.490 | 1.660 | 1.390 | 1.420 | 2,648,600 | -0.06(-4.05%) |
Jan 30, 2020 | 1.460 | 1.490 | 1.390 | 1.480 | 652,531 | +0.01(+0.68%) |
Jan 29, 2020 | 1.510 | 1.550 | 1.430 | 1.470 | 1,108,791 | -0.05(-3.29%) |
Jan 28, 2020 | 1.590 | 1.610 | 1.500 | 1.520 | 1,018,930 | -0.09(-5.59%) |
Jan 27, 2020 | 1.600 | 1.660 | 1.560 | 1.610 | 588,985 | -0.01(-0.62%) |
Jan 24, 2020 | 1.680 | 1.680 | 1.610 | 1.620 | 564,900 | -0.03(-1.82%) |
Jan 23, 2020 | 1.650 | 1.673 | 1.610 | 1.650 | 369,983 | -0.01(-0.60%) |
Jan 22, 2020 | 1.650 | 1.680 | 1.620 | 1.660 | 614,130 | +0.01(+0.61%) |
Jan 21, 2020 | 1.730 | 1.730 | 1.650 | 1.650 | 1,275,659 | -0.08(-4.62%) |
Jan 17, 2020 | 1.850 | 1.850 | 1.730 | 1.730 | 734,800 | -0.08(-4.42%) |
Jan 16, 2020 | 1.760 | 1.880 | 1.760 | 1.810 | 983,111 | +0.01(+0.56%) |
Jan 15, 2020 | 1.780 | 1.800 | 1.740 | 1.800 | 699,438 | +0.03(+1.69%) |
Jan 14, 2020 | 1.800 | 1.830 | 1.740 | 1.770 | 846,774 | -0.02(-1.12%) |
Jan 13, 2020 | 1.710 | 1.830 | 1.700 | 1.790 | 708,005 | +0.08(+4.68%) |
Jan 10, 2020 | 1.760 | 1.810 | 1.710 | 1.710 | 939,900 | -0.04(-2.29%) |
Jan 09, 2020 | 1.810 | 1.810 | 1.720 | 1.750 | 690,180 | -0.01(-0.57%) |
Jan 08, 2020 | 1.840 | 1.890 | 1.750 | 1.760 | 1,200,411 | -0.08(-4.35%) |
Jan 07, 2020 | 1.890 | 1.900 | 1.830 | 1.840 | 1,018,897 | -0.04(-2.13%) |
Jan 06, 2020 | 1.950 | 1.960 | 1.860 | 1.880 | 799,741 | -0.02(-1.05%) |
Jan 03, 2020 | 1.870 | 1.920 | 1.830 | 1.900 | 960,600 | +0.03(+1.60%) |
Jan 02, 2020 | 1.920 | 1.930 | 1.830 | 1.870 | 1,068,440 | -0.04(-2.09%) |
Dec 31, 2019 | 1.860 | 1.920 | 1.860 | 1.910 | 766,800 | +0.06(+3.24%) |
Dec 30, 2019 | 1.860 | 1.880 | 1.820 | 1.850 | 916,301 | -0.01(-0.54%) |
Dec 27, 2019 | 1.890 | 1.920 | 1.850 | 1.860 | 915,700 | +0.00(+0.00%) |
Dec 26, 2019 | 1.880 | 1.920 | 1.860 | 1.860 | 609,092 | -0.02(-1.06%) |
Dec 24, 2019 | 1.880 | 1.890 | 1.830 | 1.880 | 292,100 | +0.01(+0.53%) |
Dec 23, 2019 | 1.900 | 1.920 | 1.830 | 1.870 | 1,102,291 | -0.01(-0.53%) |
Dec 20, 2019 | 1.860 | 1.890 | 1.820 | 1.880 | 1,321,400 | +0.01(+0.53%) |
Dec 19, 2019 | 1.900 | 1.910 | 1.860 | 1.870 | 783,699 | +0.01(+0.54%) |
Dec 18, 2019 | 1.850 | 1.900 | 1.830 | 1.860 | 838,758 | +0.03(+1.64%) |
Dec 17, 2019 | 1.900 | 1.913 | 1.820 | 1.830 | 1,003,173 | -0.07(-3.68%) |
Dec 16, 2019 | 1.990 | 2.010 | 1.890 | 1.900 | 746,989 | -0.05(-2.56%) |
Dec 13, 2019 | 2.100 | 2.100 | 1.890 | 1.950 | 1,845,100 | -0.11(-5.34%) |
Dec 12, 2019 | 2.130 | 2.180 | 2.030 | 2.060 | 1,271,816 | -0.05(-2.37%) |
Dec 11, 2019 | 2.100 | 2.190 | 2.060 | 2.110 | 1,036,174 | +0.02(+0.96%) |
Dec 10, 2019 | 2.130 | 2.210 | 2.080 | 2.090 | 784,730 | -0.09(-4.13%) |
Dec 09, 2019 | 2.250 | 2.340 | 2.130 | 2.180 | 1,328,983 | -0.07(-3.11%) |
Dec 06, 2019 | 2.250 | 2.270 | 2.170 | 2.250 | 2,127,800 | +0.07(+3.21%) |
Dec 05, 2019 | 1.930 | 2.240 | 1.930 | 2.180 | 3,778,634 | +0.28(+14.74%) |
Dec 04, 2019 | 1.830 | 1.910 | 1.820 | 1.900 | 275,260 | +0.05(+2.70%) |
Dec 03, 2019 | 1.900 | 1.910 | 1.790 | 1.850 | 465,252 | -0.05(-2.63%) |