Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.000 | 1.110 | 1.000 | 1.050 | 72,500 | +0.02(+1.94%) |
Feb 27, 2020 | 1.030 | 1.090 | 1.010 | 1.030 | 48,544 | -0.06(-5.94%) |
Feb 26, 2020 | 1.120 | 1.120 | 1.080 | 1.095 | 20,838 | -0.03(-3.10%) |
Feb 25, 2020 | 1.210 | 1.210 | 1.060 | 1.130 | 42,810 | -0.03(-2.59%) |
Feb 24, 2020 | 1.170 | 1.190 | 1.140 | 1.160 | 25,197 | -0.01(-0.85%) |
Feb 21, 2020 | 1.270 | 1.270 | 1.150 | 1.170 | 11,900 | -0.06(-4.88%) |
Feb 20, 2020 | 1.260 | 1.290 | 1.210 | 1.230 | 25,771 | -0.03(-2.38%) |
Feb 19, 2020 | 1.290 | 1.320 | 1.260 | 1.260 | 5,506 | +0.00(+0.00%) |
Feb 18, 2020 | 1.310 | 1.310 | 1.225 | 1.260 | 15,905 | -0.05(-3.82%) |
Feb 14, 2020 | 1.370 | 1.377 | 1.310 | 1.310 | 9,000 | -0.04(-2.96%) |
Feb 13, 2020 | 1.380 | 1.380 | 1.330 | 1.350 | 15,638 | +0.02(+1.50%) |
Feb 12, 2020 | 1.360 | 1.400 | 1.330 | 1.330 | 8,304 | +0.01(+0.76%) |
Feb 11, 2020 | 1.320 | 1.410 | 1.320 | 1.320 | 15,470 | +0.06(+4.76%) |
Feb 10, 2020 | 1.280 | 1.444 | 1.240 | 1.260 | 17,806 | -0.02(-1.56%) |
Feb 07, 2020 | 1.310 | 1.340 | 1.240 | 1.280 | 23,000 | -0.02(-1.54%) |
Feb 06, 2020 | 1.410 | 1.410 | 1.290 | 1.300 | 32,277 | -0.07(-5.11%) |
Feb 05, 2020 | 1.380 | 1.470 | 1.340 | 1.370 | 19,730 | +0.07(+5.38%) |
Feb 04, 2020 | 1.300 | 1.320 | 1.280 | 1.300 | 23,422 | -0.01(-0.76%) |
Feb 03, 2020 | 1.290 | 1.340 | 1.230 | 1.310 | 81,132 | -0.03(-2.24%) |
Jan 31, 2020 | 1.410 | 1.410 | 1.320 | 1.340 | 70,300 | -0.10(-6.94%) |
Jan 30, 2020 | 1.470 | 1.470 | 1.410 | 1.440 | 7,730 | -0.04(-2.70%) |
Jan 29, 2020 | 1.620 | 1.640 | 1.399 | 1.480 | 73,507 | -0.11(-6.92%) |
Jan 28, 2020 | 1.590 | 1.640 | 1.580 | 1.590 | 17,089 | +0.02(+1.27%) |
Jan 27, 2020 | 1.560 | 1.580 | 1.550 | 1.570 | 19,785 | +0.01(+0.64%) |
Jan 24, 2020 | 1.560 | 1.630 | 1.530 | 1.560 | 26,300 | -0.03(-1.89%) |
Jan 23, 2020 | 1.610 | 1.630 | 1.520 | 1.590 | 44,484 | -0.05(-3.05%) |
Jan 22, 2020 | 1.622 | 1.650 | 1.565 | 1.640 | 24,396 | +0.05(+3.14%) |
Jan 21, 2020 | 1.850 | 1.850 | 1.510 | 1.590 | 117,691 | -0.24(-13.11%) |
Jan 17, 2020 | 1.880 | 1.885 | 1.800 | 1.830 | 28,400 | -0.01(-0.54%) |
Jan 16, 2020 | 1.870 | 1.870 | 1.840 | 1.840 | 19,759 | -0.02(-1.08%) |
Jan 15, 2020 | 1.830 | 1.980 | 1.800 | 1.860 | 21,740 | +0.04(+2.20%) |
Jan 14, 2020 | 1.840 | 1.880 | 1.752 | 1.820 | 30,665 | +0.01(+0.55%) |
Jan 13, 2020 | 1.860 | 1.940 | 1.710 | 1.810 | 53,935 | -0.01(-0.55%) |
Jan 10, 2020 | 1.690 | 1.840 | 1.640 | 1.820 | 35,900 | +0.17(+9.97%) |
Jan 09, 2020 | 1.590 | 1.660 | 1.550 | 1.655 | 57,933 | +0.06(+4.09%) |
Jan 08, 2020 | 1.790 | 1.840 | 1.580 | 1.590 | 58,208 | -0.14(-8.09%) |
Jan 07, 2020 | 1.890 | 2.000 | 1.640 | 1.730 | 117,936 | -0.16(-8.47%) |
Jan 06, 2020 | 1.830 | 1.939 | 1.830 | 1.890 | 105,660 | +0.06(+3.28%) |
Jan 03, 2020 | 1.900 | 1.900 | 1.620 | 1.830 | 85,900 | +0.14(+8.28%) |
Jan 02, 2020 | 2.020 | 2.020 | 1.680 | 1.690 | 86,632 | -0.20(-10.58%) |
Dec 31, 2019 | 1.690 | 1.920 | 1.650 | 1.890 | 116,700 | +0.24(+14.55%) |
Dec 30, 2019 | 1.480 | 1.770 | 1.480 | 1.650 | 222,995 | +0.14(+8.91%) |
Dec 27, 2019 | 1.270 | 1.550 | 1.270 | 1.515 | 1,915,100 | +0.22(+17.44%) |
Dec 26, 2019 | 1.310 | 1.330 | 1.280 | 1.290 | 54,962 | +0.01(+0.78%) |
Dec 24, 2019 | 1.320 | 1.350 | 1.250 | 1.280 | 83,100 | -0.03(-2.29%) |
Dec 23, 2019 | 1.310 | 1.340 | 1.260 | 1.310 | 182,512 | +0.00(+0.00%) |
Dec 20, 2019 | 1.320 | 1.320 | 1.260 | 1.310 | 102,900 | -0.01(-0.76%) |
Dec 19, 2019 | 1.300 | 1.350 | 1.290 | 1.320 | 83,838 | -0.01(-0.75%) |
Dec 18, 2019 | 1.340 | 1.350 | 1.280 | 1.330 | 49,983 | +0.01(+0.76%) |
Dec 17, 2019 | 1.490 | 1.490 | 1.280 | 1.320 | 158,276 | -0.12(-8.33%) |
Dec 16, 2019 | 1.380 | 1.550 | 1.370 | 1.440 | 49,502 | +0.06(+4.35%) |
Dec 13, 2019 | 1.420 | 1.450 | 1.350 | 1.380 | 52,700 | +0.00(+0.00%) |
Dec 12, 2019 | 1.300 | 1.400 | 1.300 | 1.380 | 92,894 | +0.13(+10.40%) |
Dec 11, 2019 | 1.270 | 1.298 | 1.200 | 1.250 | 71,281 | +0.00(+0.00%) |
Dec 10, 2019 | 1.250 | 1.260 | 1.200 | 1.250 | 72,541 | +0.05(+4.17%) |
Dec 09, 2019 | 1.450 | 1.450 | 1.080 | 1.200 | 211,902 | -0.19(-13.67%) |
Dec 06, 2019 | 1.400 | 1.420 | 1.370 | 1.390 | 19,400 | +0.03(+2.21%) |
Dec 05, 2019 | 1.420 | 1.420 | 1.360 | 1.360 | 20,708 | -0.01(-0.73%) |
Dec 04, 2019 | 1.410 | 1.700 | 1.345 | 1.370 | 76,847 | -0.04(-2.84%) |
Dec 03, 2019 | 1.520 | 1.580 | 1.380 | 1.410 | 18,235 | -0.12(-7.84%) |