Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.110 | 1.150 | 1.100 | 1.130 | 89,300 | -0.02(-1.74%) |
Feb 27, 2020 | 1.170 | 1.179 | 1.120 | 1.150 | 84,363 | -0.03(-2.53%) |
Feb 26, 2020 | 1.230 | 1.236 | 1.150 | 1.180 | 75,254 | -0.06(-4.85%) |
Feb 25, 2020 | 1.240 | 1.240 | 1.180 | 1.240 | 45,680 | +0.01(+0.81%) |
Feb 24, 2020 | 1.270 | 1.285 | 1.211 | 1.230 | 87,293 | -0.06(-4.66%) |
Feb 21, 2020 | 1.290 | 1.300 | 1.290 | 1.290 | 5,400 | +0.00(+0.01%) |
Feb 20, 2020 | 1.260 | 1.320 | 1.260 | 1.290 | 36,522 | +0.03(+2.38%) |
Feb 19, 2020 | 1.330 | 1.330 | 1.250 | 1.260 | 53,092 | -0.04(-3.08%) |
Feb 18, 2020 | 1.300 | 1.340 | 1.270 | 1.300 | 63,682 | +0.01(+1.09%) |
Feb 14, 2020 | 1.270 | 1.300 | 1.220 | 1.286 | 37,200 | +0.03(+2.06%) |
Feb 13, 2020 | 1.340 | 1.340 | 1.250 | 1.260 | 82,075 | -0.06(-4.44%) |
Feb 12, 2020 | 1.260 | 1.350 | 1.260 | 1.319 | 221,346 | +0.06(+4.64%) |
Feb 11, 2020 | 1.260 | 1.270 | 1.230 | 1.260 | 87,500 | +0.02(+1.61%) |
Feb 10, 2020 | 1.180 | 1.250 | 1.180 | 1.240 | 151,708 | +0.06(+5.08%) |
Feb 07, 2020 | 1.190 | 1.190 | 1.140 | 1.180 | 21,400 | +0.02(+1.72%) |
Feb 06, 2020 | 1.140 | 1.170 | 1.100 | 1.160 | 50,601 | +0.01(+0.87%) |
Feb 05, 2020 | 1.150 | 1.180 | 1.120 | 1.150 | 8,157 | +0.01(+0.88%) |
Feb 04, 2020 | 1.150 | 1.150 | 1.100 | 1.140 | 44,028 | +0.01(+0.88%) |
Feb 03, 2020 | 1.140 | 1.150 | 1.130 | 1.130 | 11,640 | +0.00(+0.00%) |
Jan 31, 2020 | 1.150 | 1.170 | 1.130 | 1.130 | 23,000 | -0.02(-1.74%) |
Jan 30, 2020 | 1.177 | 1.177 | 1.150 | 1.150 | 33,736 | -0.02(-1.71%) |
Jan 29, 2020 | 1.190 | 1.190 | 1.150 | 1.170 | 41,570 | -0.02(-1.68%) |
Jan 28, 2020 | 1.170 | 1.200 | 1.170 | 1.190 | 6,376 | +0.00(+0.00%) |
Jan 27, 2020 | 1.160 | 1.220 | 1.150 | 1.190 | 31,759 | +0.01(+0.85%) |
Jan 24, 2020 | 1.210 | 1.210 | 1.170 | 1.180 | 11,600 | -0.02(-1.44%) |
Jan 23, 2020 | 1.180 | 1.197 | 1.150 | 1.197 | 38,763 | -0.00(-0.22%) |
Jan 22, 2020 | 1.200 | 1.200 | 1.190 | 1.200 | 27,949 | +0.00(+0.00%) |
Jan 21, 2020 | 1.190 | 1.200 | 1.190 | 1.200 | 18,013 | +0.00(+0.42%) |
Jan 17, 2020 | 1.181 | 1.200 | 1.181 | 1.195 | 14,700 | +0.00(+0.41%) |
Jan 16, 2020 | 1.180 | 1.200 | 1.160 | 1.190 | 36,373 | +0.02(+1.72%) |
Jan 15, 2020 | 1.160 | 1.190 | 1.150 | 1.170 | 21,866 | -0.01(-0.85%) |
Jan 14, 2020 | 1.145 | 1.190 | 1.130 | 1.180 | 55,267 | +0.04(+3.51%) |
Jan 13, 2020 | 1.090 | 1.150 | 1.083 | 1.140 | 83,611 | +0.02(+1.76%) |
Jan 10, 2020 | 1.120 | 1.150 | 1.100 | 1.120 | 12,100 | +0.00(+0.03%) |
Jan 09, 2020 | 1.150 | 1.170 | 1.060 | 1.120 | 128,839 | -0.04(-3.45%) |
Jan 08, 2020 | 1.150 | 1.178 | 1.150 | 1.160 | 31,806 | -0.02(-1.69%) |
Jan 07, 2020 | 1.170 | 1.180 | 1.150 | 1.180 | 42,840 | +0.01(+1.29%) |
Jan 06, 2020 | 1.180 | 1.180 | 1.120 | 1.165 | 32,593 | -0.01(-1.27%) |
Jan 03, 2020 | 1.200 | 1.200 | 1.075 | 1.180 | 230,500 | -0.08(-6.35%) |
Jan 02, 2020 | 1.300 | 1.316 | 1.240 | 1.260 | 85,309 | -0.04(-3.08%) |
Dec 31, 2019 | 1.350 | 1.350 | 1.290 | 1.300 | 43,200 | -0.03(-2.15%) |
Dec 30, 2019 | 1.340 | 1.370 | 1.290 | 1.329 | 94,941 | -0.01(-0.85%) |
Dec 27, 2019 | 1.340 | 1.360 | 1.281 | 1.340 | 44,100 | +0.01(+0.75%) |
Dec 26, 2019 | 1.310 | 1.370 | 1.290 | 1.330 | 74,869 | +0.04(+2.70%) |
Dec 24, 2019 | 1.180 | 1.300 | 1.180 | 1.295 | 85,200 | +0.10(+8.82%) |
Dec 23, 2019 | 1.170 | 1.210 | 1.170 | 1.190 | 18,840 | +0.02(+1.71%) |
Dec 20, 2019 | 1.210 | 1.210 | 1.170 | 1.170 | 42,200 | +0.02(+1.74%) |
Dec 19, 2019 | 1.130 | 1.210 | 1.130 | 1.150 | 37,125 | +0.00(+0.00%) |
Dec 18, 2019 | 1.140 | 1.190 | 1.140 | 1.150 | 50,016 | +0.01(+0.88%) |
Dec 17, 2019 | 1.120 | 1.220 | 1.110 | 1.140 | 63,797 | +0.03(+2.70%) |
Dec 16, 2019 | 1.130 | 1.150 | 1.110 | 1.110 | 49,994 | -0.02(-1.77%) |
Dec 13, 2019 | 1.130 | 1.130 | 1.120 | 1.130 | 18,300 | +0.00(+0.00%) |
Dec 12, 2019 | 1.110 | 1.130 | 1.090 | 1.130 | 39,312 | +0.01(+1.35%) |
Dec 11, 2019 | 1.130 | 1.130 | 1.081 | 1.115 | 30,758 | +0.00(+0.45%) |
Dec 10, 2019 | 1.100 | 1.120 | 1.100 | 1.110 | 35,017 | -0.01(-0.89%) |
Dec 09, 2019 | 1.130 | 1.150 | 1.100 | 1.120 | 105,220 | -0.01(-0.88%) |
Dec 06, 2019 | 1.140 | 1.150 | 1.130 | 1.130 | 17,800 | +0.00(+0.00%) |
Dec 05, 2019 | 1.130 | 1.170 | 1.110 | 1.130 | 27,348 | +0.01(+0.89%) |
Dec 04, 2019 | 1.110 | 1.170 | 1.110 | 1.120 | 16,318 | -0.02(-1.75%) |
Dec 03, 2019 | 1.180 | 1.180 | 1.110 | 1.140 | 64,886 | -0.04(-3.52%) |