Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.230 | 1.260 | 1.060 | 1.260 | 301,600 | +0.06(+5.00%) |
Feb 27, 2020 | 1.220 | 1.290 | 1.150 | 1.200 | 236,724 | -0.02(-1.64%) |
Feb 26, 2020 | 1.160 | 1.230 | 1.150 | 1.220 | 265,445 | +0.04(+3.39%) |
Feb 25, 2020 | 1.340 | 1.350 | 1.140 | 1.180 | 227,268 | -0.15(-11.28%) |
Feb 24, 2020 | 1.430 | 1.450 | 1.290 | 1.330 | 156,648 | -0.12(-8.28%) |
Feb 21, 2020 | 1.480 | 1.510 | 1.350 | 1.450 | 189,400 | -0.02(-1.36%) |
Feb 20, 2020 | 1.460 | 1.530 | 1.420 | 1.470 | 244,894 | +0.00(+0.00%) |
Feb 19, 2020 | 1.500 | 1.510 | 1.420 | 1.470 | 116,423 | -0.03(-2.00%) |
Feb 18, 2020 | 1.450 | 1.510 | 1.440 | 1.500 | 218,722 | +0.06(+4.17%) |
Feb 14, 2020 | 1.480 | 1.500 | 1.420 | 1.440 | 172,300 | -0.02(-1.37%) |
Feb 13, 2020 | 1.370 | 1.470 | 1.300 | 1.460 | 194,947 | +0.09(+6.57%) |
Feb 12, 2020 | 1.390 | 1.390 | 1.280 | 1.370 | 171,992 | +0.00(+0.00%) |
Feb 11, 2020 | 1.380 | 1.380 | 1.240 | 1.370 | 206,075 | +0.00(+0.00%) |
Feb 10, 2020 | 1.330 | 1.400 | 1.230 | 1.370 | 200,786 | +0.08(+6.20%) |
Feb 07, 2020 | 1.840 | 1.840 | 1.270 | 1.290 | 662,300 | -0.58(-31.02%) |
Feb 06, 2020 | 1.560 | 1.870 | 1.500 | 1.870 | 744,194 | +0.30(+19.11%) |
Feb 05, 2020 | 1.440 | 1.620 | 1.380 | 1.570 | 170,884 | +0.12(+8.28%) |
Feb 04, 2020 | 1.300 | 1.470 | 1.240 | 1.450 | 307,363 | +0.14(+10.69%) |
Feb 03, 2020 | 1.440 | 1.470 | 1.250 | 1.310 | 144,462 | -0.09(-6.43%) |
Jan 31, 2020 | 1.230 | 1.420 | 1.230 | 1.400 | 124,100 | +0.17(+13.82%) |
Jan 30, 2020 | 1.310 | 1.355 | 1.190 | 1.230 | 374,176 | -0.10(-7.52%) |
Jan 29, 2020 | 1.470 | 1.490 | 1.290 | 1.330 | 133,080 | -0.15(-10.14%) |
Jan 28, 2020 | 1.550 | 1.550 | 1.420 | 1.480 | 71,412 | -0.02(-1.33%) |
Jan 27, 2020 | 1.510 | 1.530 | 1.480 | 1.500 | 159,036 | -0.02(-1.32%) |
Jan 24, 2020 | 1.580 | 1.620 | 1.500 | 1.520 | 112,200 | -0.04(-2.56%) |
Jan 23, 2020 | 1.570 | 1.640 | 1.540 | 1.560 | 97,716 | +0.00(+0.00%) |
Jan 22, 2020 | 1.710 | 1.720 | 1.540 | 1.560 | 120,594 | -0.08(-4.88%) |
Jan 21, 2020 | 1.690 | 1.700 | 1.570 | 1.640 | 217,903 | -0.01(-0.61%) |
Jan 17, 2020 | 1.730 | 1.730 | 1.630 | 1.650 | 286,900 | -0.08(-4.62%) |
Jan 16, 2020 | 1.520 | 1.760 | 1.520 | 1.730 | 138,099 | +0.23(+15.33%) |
Jan 15, 2020 | 1.550 | 1.550 | 1.440 | 1.500 | 152,369 | +0.01(+0.67%) |
Jan 14, 2020 | 1.490 | 1.580 | 1.470 | 1.490 | 75,028 | +0.00(+0.00%) |
Jan 13, 2020 | 1.660 | 1.660 | 1.415 | 1.490 | 114,263 | -0.12(-7.74%) |
Jan 10, 2020 | 1.680 | 1.790 | 1.540 | 1.615 | 183,900 | -0.04(-2.71%) |
Jan 09, 2020 | 1.900 | 1.900 | 1.660 | 1.660 | 93,829 | -0.09(-5.14%) |
Jan 08, 2020 | 2.000 | 2.000 | 1.720 | 1.750 | 157,239 | -0.13(-6.91%) |
Jan 07, 2020 | 1.840 | 1.960 | 1.815 | 1.880 | 115,614 | +0.09(+5.03%) |
Jan 06, 2020 | 1.640 | 1.830 | 1.620 | 1.790 | 114,970 | +0.15(+9.15%) |
Jan 03, 2020 | 1.710 | 1.710 | 1.600 | 1.640 | 64,200 | -0.04(-2.38%) |
Jan 02, 2020 | 1.590 | 1.690 | 1.520 | 1.680 | 93,348 | +0.14(+8.74%) |
Dec 31, 2019 | 1.530 | 1.550 | 1.480 | 1.545 | 517,600 | +0.08(+5.82%) |
Dec 30, 2019 | 1.660 | 1.730 | 1.450 | 1.460 | 291,780 | -0.17(-10.43%) |
Dec 27, 2019 | 1.550 | 1.630 | 1.550 | 1.630 | 128,900 | +0.02(+1.24%) |
Dec 26, 2019 | 1.700 | 1.750 | 1.520 | 1.610 | 178,662 | -0.09(-5.29%) |
Dec 24, 2019 | 1.820 | 1.850 | 1.700 | 1.700 | 62,800 | -0.12(-6.59%) |
Dec 23, 2019 | 1.990 | 2.080 | 1.780 | 1.820 | 149,414 | -0.08(-4.21%) |
Dec 20, 2019 | 1.980 | 2.090 | 1.900 | 1.900 | 414,200 | -0.08(-4.04%) |
Dec 19, 2019 | 1.890 | 2.090 | 1.850 | 1.980 | 144,113 | +0.09(+4.76%) |
Dec 18, 2019 | 2.040 | 2.070 | 1.870 | 1.890 | 184,004 | -0.15(-7.13%) |
Dec 17, 2019 | 2.160 | 2.168 | 2.030 | 2.035 | 177,921 | -0.02(-1.21%) |
Dec 16, 2019 | 2.290 | 2.300 | 2.020 | 2.060 | 167,515 | -0.19(-8.44%) |
Dec 13, 2019 | 2.250 | 2.330 | 2.040 | 2.250 | 645,700 | +0.03(+1.35%) |
Dec 12, 2019 | 2.370 | 2.370 | 2.210 | 2.220 | 132,991 | -0.12(-5.13%) |
Dec 11, 2019 | 2.460 | 2.460 | 2.300 | 2.340 | 132,811 | -0.09(-3.70%) |
Dec 10, 2019 | 2.630 | 2.740 | 2.340 | 2.430 | 243,014 | -0.16(-6.18%) |
Dec 09, 2019 | 2.380 | 2.740 | 2.380 | 2.590 | 256,868 | +0.29(+12.61%) |
Dec 06, 2019 | 2.050 | 2.330 | 2.050 | 2.300 | 199,000 | +0.26(+12.75%) |
Dec 05, 2019 | 2.060 | 2.100 | 2.000 | 2.040 | 117,027 | +0.03(+1.49%) |
Dec 04, 2019 | 2.120 | 2.130 | 1.990 | 2.010 | 143,626 | +0.04(+2.03%) |
Dec 03, 2019 | 1.950 | 2.140 | 1.860 | 1.970 | 78,244 | +0.03(+1.55%) |