Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.204 | 1.257 | 1.200 | 1.250 | 23,400 | +0.04(+3.31%) |
Feb 27, 2020 | 1.299 | 1.334 | 1.200 | 1.210 | 40,298 | -0.11(-8.33%) |
Feb 26, 2020 | 1.380 | 1.380 | 1.315 | 1.320 | 3,147 | +0.00(+0.00%) |
Feb 25, 2020 | 1.390 | 1.390 | 1.305 | 1.320 | 11,034 | -0.05(-3.65%) |
Feb 24, 2020 | 1.300 | 1.504 | 1.300 | 1.370 | 8,140 | -0.04(-3.01%) |
Feb 21, 2020 | 1.400 | 1.450 | 1.340 | 1.413 | 7,100 | +0.04(+3.08%) |
Feb 20, 2020 | 1.400 | 1.407 | 1.370 | 1.370 | 2,611 | -0.03(-2.12%) |
Feb 19, 2020 | 1.411 | 1.433 | 1.380 | 1.400 | 8,079 | +0.00(+0.00%) |
Feb 18, 2020 | 1.400 | 1.450 | 1.400 | 1.400 | 15,348 | +0.04(+2.94%) |
Feb 14, 2020 | 1.520 | 1.568 | 1.320 | 1.360 | 97,000 | -0.19(-12.26%) |
Feb 13, 2020 | 1.610 | 1.610 | 1.510 | 1.550 | 18,850 | -0.04(-2.45%) |
Feb 12, 2020 | 1.616 | 1.616 | 1.580 | 1.589 | 6,469 | -0.01(-0.69%) |
Feb 11, 2020 | 1.660 | 1.692 | 1.536 | 1.600 | 16,645 | -0.02(-1.23%) |
Feb 10, 2020 | 1.620 | 1.620 | 1.620 | 1.620 | 319 | -0.00(-0.10%) |
Feb 07, 2020 | 1.630 | 1.630 | 1.530 | 1.622 | 3,800 | +0.04(+2.64%) |
Feb 06, 2020 | 1.570 | 1.580 | 1.530 | 1.580 | 3,101 | -0.02(-1.16%) |
Feb 05, 2020 | 1.590 | 1.600 | 1.550 | 1.599 | 10,451 | +0.01(+0.54%) |
Feb 04, 2020 | 1.590 | 1.631 | 1.530 | 1.590 | 7,646 | +0.06(+3.94%) |
Feb 03, 2020 | 1.650 | 1.650 | 1.510 | 1.530 | 13,183 | -0.06(-3.79%) |
Jan 31, 2020 | 1.610 | 1.650 | 1.580 | 1.590 | 6,600 | -0.03(-1.85%) |
Jan 30, 2020 | 1.600 | 1.630 | 1.590 | 1.620 | 7,073 | +0.02(+1.25%) |
Jan 29, 2020 | 1.600 | 1.632 | 1.590 | 1.600 | 7,639 | -0.03(-1.83%) |
Jan 28, 2020 | 1.572 | 1.630 | 1.572 | 1.630 | 1,242 | +0.07(+4.48%) |
Jan 27, 2020 | 1.580 | 1.640 | 1.500 | 1.560 | 13,552 | -0.02(-1.27%) |
Jan 24, 2020 | 1.600 | 1.650 | 1.580 | 1.580 | 4,700 | -0.03(-1.86%) |
Jan 23, 2020 | 1.611 | 1.632 | 1.610 | 1.610 | 6,761 | -0.03(-1.83%) |
Jan 22, 2020 | 1.640 | 1.650 | 1.630 | 1.640 | 6,336 | +0.01(+0.61%) |
Jan 21, 2020 | 1.640 | 1.650 | 1.630 | 1.630 | 3,288 | +0.03(+1.87%) |
Jan 17, 2020 | 1.630 | 1.681 | 1.590 | 1.600 | 15,200 | +0.01(+0.63%) |
Jan 16, 2020 | 1.690 | 1.700 | 1.590 | 1.590 | 12,710 | -0.09(-5.36%) |
Jan 15, 2020 | 1.700 | 1.725 | 1.680 | 1.680 | 6,852 | -0.03(-1.75%) |
Jan 14, 2020 | 1.660 | 1.738 | 1.660 | 1.710 | 4,407 | +0.02(+1.18%) |
Jan 13, 2020 | 1.670 | 1.750 | 1.670 | 1.690 | 11,074 | +0.01(+0.60%) |
Jan 10, 2020 | 1.720 | 1.750 | 1.680 | 1.680 | 4,000 | -0.02(-1.18%) |
Jan 09, 2020 | 1.690 | 1.725 | 1.680 | 1.700 | 4,731 | +0.01(+0.59%) |
Jan 08, 2020 | 1.727 | 1.750 | 1.690 | 1.690 | 11,967 | +0.00(+0.00%) |
Jan 07, 2020 | 1.720 | 1.760 | 1.690 | 1.690 | 2,277 | -0.04(-2.31%) |
Jan 06, 2020 | 1.750 | 1.770 | 1.730 | 1.730 | 4,193 | -0.09(-4.95%) |
Jan 03, 2020 | 1.730 | 1.820 | 1.697 | 1.820 | 4,000 | +0.10(+5.87%) |
Jan 02, 2020 | 1.650 | 1.720 | 1.650 | 1.719 | 2,826 | +0.07(+4.19%) |
Dec 31, 2019 | 1.700 | 1.722 | 1.650 | 1.650 | 25,200 | -0.07(-4.07%) |
Dec 30, 2019 | 1.720 | 1.739 | 1.700 | 1.720 | 10,116 | +0.01(+0.58%) |
Dec 27, 2019 | 1.780 | 1.793 | 1.710 | 1.710 | 63,800 | -0.07(-3.93%) |
Dec 26, 2019 | 1.790 | 1.790 | 1.780 | 1.780 | 5,580 | -0.02(-1.11%) |
Dec 24, 2019 | 1.770 | 1.820 | 1.750 | 1.800 | 12,300 | +0.07(+4.05%) |
Dec 23, 2019 | 1.700 | 1.780 | 1.700 | 1.730 | 10,665 | +0.03(+1.76%) |
Dec 20, 2019 | 1.740 | 1.798 | 1.700 | 1.700 | 7,000 | -0.08(-4.49%) |
Dec 19, 2019 | 1.760 | 1.845 | 1.700 | 1.780 | 5,297 | -0.01(-0.56%) |
Dec 18, 2019 | 1.860 | 1.891 | 1.790 | 1.790 | 15,643 | -0.07(-3.76%) |
Dec 17, 2019 | 1.850 | 1.900 | 1.850 | 1.860 | 5,924 | -0.02(-1.06%) |
Dec 16, 2019 | 1.850 | 1.880 | 1.850 | 1.880 | 5,125 | -0.02(-1.05%) |
Dec 13, 2019 | 1.767 | 1.900 | 1.766 | 1.900 | 5,700 | +0.13(+7.34%) |
Dec 12, 2019 | 1.760 | 1.787 | 1.700 | 1.770 | 36,278 | +0.01(+0.57%) |
Dec 11, 2019 | 1.780 | 1.780 | 1.700 | 1.760 | 20,397 | +0.00(+0.00%) |
Dec 10, 2019 | 1.760 | 1.876 | 1.760 | 1.760 | 5,634 | -0.04(-2.22%) |
Dec 09, 2019 | 1.790 | 1.881 | 1.790 | 1.800 | 5,035 | -0.04(-2.44%) |
Dec 06, 2019 | 1.868 | 1.900 | 1.800 | 1.845 | 11,800 | +0.16(+9.17%) |
Dec 05, 2019 | 1.726 | 1.900 | 1.685 | 1.690 | 21,257 | -0.02(-1.17%) |
Dec 04, 2019 | 1.680 | 1.730 | 1.680 | 1.710 | 18,569 | -0.03(-1.72%) |
Dec 03, 2019 | 1.690 | 1.740 | 1.650 | 1.740 | 5,463 | +0.11(+6.75%) |