Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9843 | 0.9843 | 0.8800 | 0.8985 | 40,200 | -0.05(-5.42%) |
Feb 27, 2020 | 0.9300 | 1.000 | 0.8600 | 0.9500 | 104,858 | -0.06(-5.94%) |
Feb 26, 2020 | 1.190 | 1.190 | 1.000 | 1.010 | 40,984 | -0.21(-17.50%) |
Feb 25, 2020 | 1.330 | 1.340 | 1.100 | 1.224 | 50,970 | -0.10(-7.35%) |
Feb 24, 2020 | 1.340 | 1.370 | 1.321 | 1.321 | 8,485 | -0.06(-4.25%) |
Feb 21, 2020 | 1.330 | 1.400 | 1.330 | 1.380 | 19,900 | +0.02(+1.46%) |
Feb 20, 2020 | 1.450 | 1.452 | 1.307 | 1.360 | 24,683 | -0.05(-3.55%) |
Feb 19, 2020 | 1.320 | 1.660 | 1.315 | 1.410 | 161,170 | +0.10(+7.63%) |
Feb 18, 2020 | 1.300 | 1.320 | 1.300 | 1.310 | 18,219 | +0.02(+1.55%) |
Feb 14, 2020 | 1.330 | 1.330 | 1.260 | 1.290 | 24,300 | +0.00(+0.00%) |
Feb 13, 2020 | 1.280 | 1.290 | 1.253 | 1.290 | 4,513 | -0.00(-0.39%) |
Feb 12, 2020 | 1.350 | 1.350 | 1.290 | 1.295 | 9,823 | +0.01(+1.17%) |
Feb 11, 2020 | 1.340 | 1.340 | 1.261 | 1.280 | 24,313 | -0.05(-3.76%) |
Feb 10, 2020 | 1.320 | 1.360 | 1.300 | 1.330 | 11,753 | +0.04(+3.10%) |
Feb 07, 2020 | 1.310 | 1.360 | 1.290 | 1.290 | 4,300 | +0.00(+0.00%) |
Feb 06, 2020 | 1.260 | 1.350 | 1.260 | 1.290 | 33,402 | -0.01(-0.77%) |
Feb 05, 2020 | 1.333 | 1.420 | 1.300 | 1.300 | 22,506 | +0.03(+2.36%) |
Feb 04, 2020 | 1.260 | 1.343 | 1.260 | 1.270 | 21,992 | -0.02(-1.93%) |
Feb 03, 2020 | 1.345 | 1.345 | 1.267 | 1.295 | 14,727 | +0.01(+1.17%) |
Jan 31, 2020 | 1.290 | 1.347 | 1.275 | 1.280 | 15,100 | -0.01(-0.56%) |
Jan 30, 2020 | 1.300 | 1.300 | 1.250 | 1.287 | 18,676 | -0.06(-4.30%) |
Jan 29, 2020 | 1.320 | 1.361 | 1.310 | 1.345 | 7,282 | -0.01(-0.37%) |
Jan 28, 2020 | 1.310 | 1.390 | 1.310 | 1.350 | 6,382 | +0.03(+2.12%) |
Jan 27, 2020 | 1.390 | 1.450 | 1.310 | 1.322 | 61,717 | -0.11(-7.55%) |
Jan 24, 2020 | 1.520 | 1.550 | 1.400 | 1.430 | 23,200 | -0.05(-3.38%) |
Jan 23, 2020 | 1.460 | 1.490 | 1.452 | 1.480 | 19,013 | +0.01(+0.68%) |
Jan 22, 2020 | 1.470 | 1.576 | 1.460 | 1.470 | 18,949 | -0.03(-2.00%) |
Jan 21, 2020 | 1.620 | 1.640 | 1.500 | 1.500 | 30,386 | -0.08(-5.06%) |
Jan 17, 2020 | 1.470 | 1.642 | 1.470 | 1.580 | 42,100 | +0.07(+4.64%) |
Jan 16, 2020 | 1.430 | 1.690 | 1.430 | 1.510 | 161,168 | +0.07(+5.23%) |
Jan 15, 2020 | 1.440 | 1.500 | 1.430 | 1.435 | 13,102 | -0.02(-1.21%) |
Jan 14, 2020 | 1.400 | 1.476 | 1.390 | 1.453 | 18,991 | +0.01(+0.87%) |
Jan 13, 2020 | 1.430 | 1.476 | 1.410 | 1.440 | 3,570 | -0.02(-1.37%) |
Jan 10, 2020 | 1.500 | 1.510 | 1.420 | 1.460 | 46,100 | -0.01(-0.68%) |
Jan 09, 2020 | 1.540 | 1.600 | 1.415 | 1.470 | 71,789 | -0.11(-6.96%) |
Jan 08, 2020 | 1.480 | 1.830 | 1.350 | 1.580 | 301,881 | +0.02(+1.33%) |
Jan 07, 2020 | 1.527 | 1.593 | 1.400 | 1.559 | 63,093 | +0.16(+11.38%) |
Jan 06, 2020 | 1.400 | 1.500 | 1.400 | 1.400 | 11,696 | -0.01(-0.71%) |
Jan 03, 2020 | 1.550 | 1.550 | 1.410 | 1.410 | 6,900 | -0.15(-9.46%) |
Jan 02, 2020 | 1.450 | 1.563 | 1.381 | 1.557 | 27,579 | +0.16(+11.24%) |
Dec 31, 2019 | 1.320 | 1.442 | 1.040 | 1.400 | 37,400 | +0.00(+0.23%) |
Dec 30, 2019 | 1.420 | 1.460 | 1.350 | 1.397 | 36,269 | -0.02(-1.63%) |
Dec 27, 2019 | 1.600 | 1.600 | 1.420 | 1.420 | 37,100 | -0.15(-9.55%) |
Dec 26, 2019 | 1.410 | 1.690 | 1.340 | 1.570 | 293,640 | +0.18(+13.27%) |
Dec 24, 2019 | 1.370 | 1.400 | 1.370 | 1.386 | 6,400 | -0.04(-3.07%) |
Dec 23, 2019 | 1.340 | 1.435 | 1.300 | 1.430 | 7,007 | +0.01(+0.63%) |
Dec 20, 2019 | 1.540 | 1.540 | 1.421 | 1.421 | 4,000 | -0.10(-6.51%) |
Dec 19, 2019 | 1.470 | 1.520 | 1.400 | 1.520 | 3,648 | -0.03(-1.94%) |
Dec 18, 2019 | 1.550 | 1.570 | 1.410 | 1.550 | 10,668 | +0.06(+4.03%) |
Dec 17, 2019 | 1.460 | 1.583 | 1.430 | 1.490 | 8,420 | +0.03(+2.05%) |
Dec 16, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 29,601 | -0.15(-9.32%) |
Dec 13, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | +0.02(+1.26%) |
Dec 12, 2019 | 1.520 | 1.590 | 1.520 | 1.590 | 2,244 | +0.08(+5.30%) |
Dec 11, 2019 | 1.640 | 1.640 | 1.510 | 1.510 | 5,787 | -0.13(-7.93%) |
Dec 10, 2019 | 1.610 | 1.640 | 1.580 | 1.640 | 3,159 | +0.04(+2.50%) |
Dec 09, 2019 | 1.750 | 1.750 | 1.580 | 1.600 | 16,973 | +0.01(+0.69%) |
Dec 06, 2019 | 1.830 | 1.830 | 1.580 | 1.589 | 5,200 | -0.02(-1.30%) |
Dec 05, 2019 | 1.670 | 1.670 | 1.530 | 1.610 | 10,365 | -0.05(-3.01%) |
Dec 04, 2019 | 1.890 | 1.890 | 1.610 | 1.660 | 16,385 | -0.14(-7.78%) |
Dec 03, 2019 | 1.360 | 1.810 | 1.360 | 1.800 | 57,250 | +0.42(+30.43%) |