Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9194 | 1.189 | 0.8100 | 1.047 | 705,400 | +0.06(+6.44%) |
Feb 27, 2020 | 1.210 | 1.230 | 0.8944 | 0.9838 | 830,154 | -0.24(-19.82%) |
Feb 26, 2020 | 1.300 | 1.400 | 1.170 | 1.227 | 162,241 | -0.13(-9.78%) |
Feb 25, 2020 | 1.350 | 1.443 | 1.330 | 1.360 | 157,480 | -0.06(-4.23%) |
Feb 24, 2020 | 1.373 | 1.430 | 1.300 | 1.420 | 211,036 | -0.05(-3.40%) |
Feb 21, 2020 | 1.440 | 1.490 | 1.390 | 1.470 | 77,600 | +0.06(+4.26%) |
Feb 20, 2020 | 1.530 | 1.590 | 1.380 | 1.410 | 212,005 | -0.07(-4.73%) |
Feb 19, 2020 | 1.470 | 1.577 | 1.310 | 1.480 | 325,527 | +0.14(+10.45%) |
Feb 18, 2020 | 1.129 | 1.435 | 1.070 | 1.340 | 575,115 | +0.25(+22.45%) |
Feb 13, 2020 | 1.094 | 1.094 | 1.094 | 0 | -0.27(-19.54%) | |
Feb 12, 2020 | 1.490 | 1.640 | 1.343 | 1.360 | 515,930 | -0.05(-3.42%) |
Feb 11, 2020 | 1.060 | 1.500 | 0.8800 | 1.408 | 2,293,106 | +0.12(+9.04%) |
Feb 10, 2020 | 1.400 | 1.460 | 1.000 | 1.291 | 1,696,392 | -0.36(-21.73%) |
Feb 07, 2020 | 1.754 | 1.790 | 1.600 | 1.650 | 321,300 | -0.14(-7.82%) |
Feb 06, 2020 | 1.983 | 2.018 | 1.780 | 1.790 | 223,978 | -0.06(-3.24%) |
Feb 05, 2020 | 1.880 | 1.945 | 1.760 | 1.850 | 328,930 | -0.09(-4.64%) |
Feb 04, 2020 | 2.070 | 2.070 | 1.940 | 1.940 | 168,649 | -0.08(-4.14%) |
Feb 03, 2020 | 2.310 | 2.310 | 1.994 | 2.024 | 217,421 | -0.22(-9.87%) |
Jan 31, 2020 | 2.340 | 2.350 | 2.160 | 2.245 | 174,900 | -0.07(-2.95%) |
Jan 30, 2020 | 2.290 | 2.417 | 2.150 | 2.314 | 506,497 | +0.11(+5.17%) |
Jan 29, 2020 | 2.040 | 2.260 | 2.040 | 2.200 | 181,043 | +0.16(+7.58%) |
Jan 28, 2020 | 1.840 | 2.120 | 1.720 | 2.045 | 202,716 | +0.27(+15.54%) |
Jan 27, 2020 | 1.970 | 2.040 | 1.690 | 1.770 | 314,035 | -0.28(-13.66%) |
Jan 24, 2020 | 2.085 | 2.170 | 1.930 | 2.050 | 272,300 | -0.12(-5.53%) |
Jan 23, 2020 | 2.280 | 2.288 | 2.060 | 2.170 | 281,096 | -0.13(-5.65%) |
Jan 22, 2020 | 2.310 | 2.540 | 2.230 | 2.300 | 485,676 | +0.17(+7.98%) |
Jan 21, 2020 | 2.190 | 2.232 | 1.948 | 2.130 | 292,924 | +0.13(+6.50%) |
Jan 17, 2020 | 1.975 | 2.040 | 1.893 | 2.000 | 456,800 | +0.14(+7.53%) |
Jan 16, 2020 | 1.720 | 1.910 | 1.634 | 1.860 | 342,229 | +0.24(+14.95%) |
Jan 15, 2020 | 1.430 | 1.618 | 1.430 | 1.618 | 291,197 | +0.23(+16.78%) |
Jan 14, 2020 | 1.355 | 1.410 | 1.340 | 1.386 | 107,918 | +0.05(+3.40%) |
Jan 13, 2020 | 1.409 | 1.409 | 1.330 | 1.340 | 90,199 | -0.05(-3.76%) |
Jan 10, 2020 | 1.480 | 1.480 | 1.390 | 1.392 | 84,200 | -0.02(-1.26%) |
Jan 09, 2020 | 1.478 | 1.500 | 1.400 | 1.410 | 82,432 | -0.05(-3.20%) |
Jan 08, 2020 | 1.410 | 1.520 | 1.410 | 1.457 | 215,879 | +0.01(+0.46%) |
Jan 07, 2020 | 1.330 | 1.470 | 1.250 | 1.450 | 240,107 | +0.22(+17.89%) |
Jan 06, 2020 | 1.270 | 1.330 | 1.210 | 1.230 | 135,184 | -0.09(-6.92%) |
Jan 03, 2020 | 1.360 | 1.380 | 1.300 | 1.321 | 86,800 | -0.06(-4.01%) |
Jan 02, 2020 | 1.460 | 1.480 | 1.350 | 1.377 | 77,246 | -0.07(-5.06%) |
Dec 31, 2019 | 1.390 | 1.480 | 1.390 | 1.450 | 37,500 | +0.03(+2.11%) |
Dec 30, 2019 | 1.420 | 1.470 | 1.380 | 1.420 | 78,956 | -0.05(-3.40%) |
Dec 27, 2019 | 1.478 | 1.500 | 1.430 | 1.470 | 110,900 | -0.08(-5.16%) |
Dec 26, 2019 | 1.470 | 1.560 | 1.450 | 1.550 | 109,551 | +0.10(+6.97%) |
Dec 24, 2019 | 1.470 | 1.470 | 1.400 | 1.449 | 28,700 | +0.04(+2.77%) |
Dec 23, 2019 | 1.550 | 1.550 | 1.390 | 1.410 | 180,620 | -0.11(-7.24%) |
Dec 20, 2019 | 1.430 | 1.530 | 1.390 | 1.520 | 175,400 | +0.13(+9.35%) |
Dec 19, 2019 | 1.300 | 1.390 | 1.300 | 1.390 | 50,937 | +0.09(+6.92%) |
Dec 18, 2019 | 1.395 | 1.410 | 1.280 | 1.300 | 81,185 | -0.07(-4.80%) |
Dec 17, 2019 | 1.357 | 1.430 | 1.350 | 1.365 | 174,122 | +0.01(+0.40%) |
Dec 16, 2019 | 1.290 | 1.460 | 1.290 | 1.360 | 112,162 | +0.06(+4.83%) |
Dec 13, 2019 | 1.185 | 1.300 | 1.185 | 1.297 | 92,100 | +0.08(+6.34%) |
Dec 12, 2019 | 1.340 | 1.350 | 1.150 | 1.220 | 195,700 | -0.11(-8.27%) |
Dec 11, 2019 | 1.315 | 1.366 | 1.300 | 1.330 | 51,351 | -0.01(-0.63%) |
Dec 10, 2019 | 1.400 | 1.400 | 1.293 | 1.338 | 111,842 | -0.06(-4.30%) |
Dec 09, 2019 | 1.404 | 1.440 | 1.320 | 1.399 | 89,633 | +0.01(+0.61%) |
Dec 06, 2019 | 1.430 | 1.480 | 1.325 | 1.390 | 127,000 | -0.07(-4.79%) |
Dec 05, 2019 | 1.620 | 1.620 | 1.420 | 1.460 | 113,862 | -0.11(-6.96%) |
Dec 04, 2019 | 1.550 | 1.670 | 1.550 | 1.569 | 159,170 | -0.00(-0.04%) |
Dec 03, 2019 | 1.580 | 1.590 | 1.490 | 1.570 | 161,723 | +0.07(+4.67%) |