Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9301 | 0.9301 | 0.9000 | 0.9300 | 1,300 | -0.02(-2.11%) |
Feb 27, 2020 | 0.9200 | 0.9600 | 0.9200 | 0.9500 | 18,747 | +0.00(+0.00%) |
Feb 26, 2020 | 0.9599 | 0.9600 | 0.9045 | 0.9500 | 54,372 | +0.00(+0.00%) |
Feb 25, 2020 | 0.9400 | 1.030 | 0.9400 | 0.9500 | 33,411 | +0.01(+0.81%) |
Feb 24, 2020 | 1.010 | 1.060 | 0.8931 | 0.9424 | 143,287 | -0.14(-12.74%) |
Feb 21, 2020 | 1.110 | 1.110 | 1.060 | 1.080 | 12,300 | -0.01(-0.92%) |
Feb 20, 2020 | 1.070 | 1.090 | 1.070 | 1.090 | 8,683 | +0.02(+1.87%) |
Feb 19, 2020 | 1.060 | 1.100 | 1.060 | 1.070 | 4,983 | -0.06(-5.59%) |
Feb 18, 2020 | 1.120 | 1.140 | 1.120 | 1.133 | 1,203 | +0.01(+1.20%) |
Feb 14, 2020 | 1.143 | 1.143 | 1.110 | 1.120 | 35,800 | -0.03(-2.61%) |
Feb 13, 2020 | 1.146 | 1.150 | 1.146 | 1.150 | 1,220 | +0.02(+1.77%) |
Feb 12, 2020 | 1.155 | 1.164 | 1.110 | 1.130 | 6,802 | -0.07(-5.83%) |
Feb 11, 2020 | 1.140 | 1.200 | 1.120 | 1.200 | 5,854 | +0.05(+4.35%) |
Feb 10, 2020 | 1.171 | 1.171 | 1.150 | 1.150 | 12,976 | -0.03(-2.54%) |
Feb 07, 2020 | 1.150 | 1.180 | 1.150 | 1.180 | 3,500 | -0.02(-1.26%) |
Feb 06, 2020 | 1.190 | 1.210 | 1.180 | 1.195 | 21,254 | +0.00(+0.20%) |
Feb 05, 2020 | 1.180 | 1.200 | 1.180 | 1.193 | 13,240 | +0.03(+2.81%) |
Feb 04, 2020 | 1.150 | 1.160 | 1.125 | 1.160 | 22,339 | -0.04(-3.33%) |
Feb 03, 2020 | 1.130 | 1.210 | 1.120 | 1.200 | 1,107 | +0.02(+1.69%) |
Jan 31, 2020 | 1.120 | 1.230 | 1.120 | 1.180 | 3,900 | +0.00(+0.00%) |
Jan 30, 2020 | 1.210 | 1.210 | 1.120 | 1.180 | 28,449 | -0.05(-4.07%) |
Jan 29, 2020 | 1.222 | 1.230 | 1.150 | 1.230 | 5,831 | +0.05(+4.24%) |
Jan 28, 2020 | 1.240 | 1.240 | 1.150 | 1.180 | 46,393 | -0.12(-9.23%) |
Jan 27, 2020 | 1.360 | 1.360 | 1.200 | 1.300 | 7,558 | -0.04(-2.99%) |
Jan 24, 2020 | 1.120 | 1.460 | 1.120 | 1.340 | 146,700 | +0.21(+18.58%) |
Jan 23, 2020 | 1.080 | 1.130 | 1.060 | 1.130 | 23,993 | +0.04(+3.67%) |
Jan 22, 2020 | 1.130 | 1.130 | 1.090 | 1.090 | 30,548 | -0.02(-1.50%) |
Jan 21, 2020 | 1.130 | 1.144 | 1.079 | 1.107 | 40,824 | -0.05(-4.19%) |
Jan 17, 2020 | 1.170 | 1.174 | 1.110 | 1.155 | 81,300 | +0.03(+3.12%) |
Jan 16, 2020 | 1.260 | 1.260 | 1.100 | 1.120 | 59,474 | -0.15(-11.81%) |
Jan 15, 2020 | 1.120 | 1.270 | 1.110 | 1.270 | 49,355 | +0.15(+13.39%) |
Jan 14, 2020 | 1.170 | 1.190 | 1.110 | 1.120 | 36,994 | -0.08(-6.67%) |
Jan 13, 2020 | 1.200 | 1.255 | 1.200 | 1.200 | 4,441 | -0.12(-9.06%) |
Jan 10, 2020 | 1.335 | 1.335 | 1.230 | 1.319 | 10,600 | +0.05(+3.90%) |
Jan 09, 2020 | 1.200 | 1.375 | 1.200 | 1.270 | 48,730 | -0.03(-2.24%) |
Jan 08, 2020 | 1.255 | 1.299 | 1.255 | 1.299 | 368 | -0.00(-0.07%) |
Jan 07, 2020 | 1.220 | 1.320 | 1.220 | 1.300 | 25,700 | -0.01(-0.60%) |
Jan 06, 2020 | 1.160 | 1.308 | 1.160 | 1.308 | 3,047 | -0.01(-0.92%) |
Jan 03, 2020 | 1.320 | 1.330 | 1.150 | 1.320 | 13,300 | -0.00(-0.14%) |
Jan 02, 2020 | 1.170 | 1.350 | 1.100 | 1.322 | 53,562 | +0.17(+14.95%) |
Dec 31, 2019 | 1.050 | 1.294 | 1.047 | 1.150 | 156,600 | +0.10(+9.52%) |
Dec 30, 2019 | 1.100 | 1.130 | 1.050 | 1.050 | 26,393 | -0.03(-2.78%) |
Dec 27, 2019 | 1.070 | 1.120 | 1.040 | 1.080 | 21,000 | +0.02(+1.89%) |
Dec 26, 2019 | 1.140 | 1.141 | 1.050 | 1.060 | 18,214 | -0.12(-10.17%) |
Dec 24, 2019 | 1.250 | 1.250 | 1.150 | 1.180 | 4,900 | -0.02(-1.67%) |
Dec 23, 2019 | 1.170 | 1.260 | 1.170 | 1.200 | 1,924 | -0.09(-6.97%) |
Dec 20, 2019 | 1.100 | 1.300 | 1.040 | 1.290 | 7,600 | +0.14(+11.98%) |
Dec 19, 2019 | 1.180 | 1.180 | 1.152 | 1.152 | 442 | -0.05(-4.00%) |
Dec 18, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 121 | -0.02(-1.78%) |
Dec 17, 2019 | 1.280 | 1.280 | 1.222 | 1.222 | 808 | -0.03(-2.26%) |
Dec 16, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 314 | -0.05(-3.85%) |
Dec 13, 2019 | 1.250 | 1.300 | 1.180 | 1.300 | 13,000 | +0.06(+4.84%) |
Dec 12, 2019 | 1.230 | 1.290 | 1.090 | 1.240 | 32,629 | +0.04(+3.33%) |
Dec 11, 2019 | 1.170 | 1.220 | 1.160 | 1.200 | 2,731 | -0.01(-0.41%) |
Dec 10, 2019 | 1.220 | 1.289 | 1.094 | 1.205 | 4,657 | -0.01(-1.23%) |
Dec 09, 2019 | 1.275 | 1.275 | 1.220 | 1.220 | 3,110 | -0.02(-1.61%) |
Dec 06, 2019 | 1.200 | 1.300 | 1.060 | 1.240 | 25,700 | -0.10(-7.46%) |
Dec 05, 2019 | 1.340 | 1.340 | 1.340 | 136 | +0.00(+0.00%) | |
Dec 04, 2019 | 1.340 | 1.350 | 1.340 | 1.340 | 4,661 | +0.05(+3.88%) |
Dec 03, 2019 | 1.370 | 1.370 | 1.290 | 1.290 | 19,733 | -0.04(-3.01%) |