Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.110 | 1.120 | 1.030 | 1.120 | 5,892 | +0.01(+0.90%) |
Feb 27, 2020 | 1.150 | 1.150 | 1.000 | 1.110 | 10,655 | -0.06(-5.13%) |
Feb 25, 2020 | 1.170 | 1.170 | 1.170 | 0 | -0.03(-2.50%) | |
Feb 24, 2020 | 1.200 | 1.200 | 1.190 | 1.200 | 4,800 | +0.00(+0.00%) |
Feb 21, 2020 | 1.210 | 1.210 | 1.170 | 1.200 | 2,600 | -0.10(-7.69%) |
Feb 20, 2020 | 1.290 | 1.300 | 1.290 | 1.300 | 3,500 | +0.01(+0.78%) |
Feb 19, 2020 | 1.200 | 1.290 | 1.200 | 1.290 | 12,500 | +0.09(+7.50%) |
Feb 14, 2020 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) | |
Feb 13, 2020 | 1.260 | 1.260 | 1.150 | 1.150 | 34,800 | -0.10(-8.00%) |
Feb 12, 2020 | 1.270 | 1.270 | 1.210 | 1.250 | 2,054 | -0.02(-1.57%) |
Feb 11, 2020 | 1.300 | 1.320 | 1.250 | 1.270 | 2,325 | -0.08(-5.93%) |
Feb 10, 2020 | 1.350 | 1.360 | 1.300 | 1.350 | 11,200 | +0.01(+0.75%) |
Feb 07, 2020 | 1.420 | 1.420 | 1.340 | 1.340 | 5,450 | -0.06(-4.29%) |
Feb 06, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 1,680 | +0.05(+3.70%) |
Feb 05, 2020 | 1.350 | 1.380 | 1.350 | 1.350 | 9,100 | +0.07(+5.47%) |
Feb 04, 2020 | 1.350 | 1.350 | 1.270 | 1.280 | 10,615 | -0.06(-4.48%) |
Feb 03, 2020 | 1.300 | 1.380 | 1.300 | 1.340 | 5,800 | +0.08(+6.35%) |
Jan 30, 2020 | 1.260 | 1.260 | 1.260 | 0 | -0.10(-7.35%) | |
Jan 29, 2020 | 1.450 | 1.460 | 1.350 | 1.360 | 16,050 | -0.11(-7.48%) |
Jan 28, 2020 | 1.520 | 1.520 | 1.410 | 1.470 | 7,500 | -0.13(-8.13%) |
Jan 27, 2020 | 1.660 | 1.660 | 1.550 | 1.600 | 31,420 | -0.10(-5.88%) |
Jan 24, 2020 | 1.890 | 1.890 | 1.670 | 1.700 | 14,688 | -0.23(-11.92%) |
Jan 23, 2020 | 1.600 | 1.930 | 1.600 | 1.930 | 25,270 | +0.37(+23.72%) |
Jan 22, 2020 | 1.500 | 1.600 | 1.500 | 1.560 | 8,400 | +0.01(+0.65%) |
Jan 21, 2020 | 1.460 | 1.550 | 1.460 | 1.550 | 9,075 | +0.02(+1.31%) |
Jan 20, 2020 | 1.520 | 1.530 | 1.520 | 1.530 | 250 | +0.03(+2.00%) |
Jan 17, 2020 | 1.760 | 1.760 | 1.430 | 1.500 | 33,886 | -0.18(-10.71%) |
Jan 16, 2020 | 1.390 | 1.680 | 1.360 | 1.680 | 45,938 | +0.29(+20.86%) |
Jan 15, 2020 | 1.220 | 1.400 | 1.220 | 1.390 | 35,200 | +0.14(+11.20%) |
Jan 14, 2020 | 1.180 | 1.250 | 1.180 | 1.250 | 12,400 | +0.05(+4.17%) |
Jan 13, 2020 | 1.250 | 1.250 | 1.200 | 1.200 | 39,355 | +0.00(+0.00%) |
Jan 10, 2020 | 1.320 | 1.380 | 1.200 | 1.200 | 39,500 | -0.05(-4.00%) |
Jan 09, 2020 | 1.250 | 1.250 | 1.220 | 1.250 | 34,000 | -0.02(-1.57%) |
Jan 08, 2020 | 1.230 | 1.390 | 1.230 | 1.270 | 54,736 | +0.10(+8.55%) |
Jan 07, 2020 | 1.130 | 1.190 | 1.130 | 1.170 | 4,120 | +0.00(+0.00%) |
Jan 06, 2020 | 1.050 | 1.220 | 1.050 | 1.170 | 5,500 | +0.10(+9.35%) |
Jan 03, 2020 | 1.130 | 1.130 | 1.020 | 1.070 | 19,463 | -0.08(-6.96%) |
Jan 02, 2020 | 1.260 | 1.260 | 1.130 | 1.150 | 18,300 | -0.08(-6.50%) |
Dec 31, 2019 | 1.230 | 1.230 | 1.230 | 0 | -0.06(-4.65%) | |
Dec 30, 2019 | 1.250 | 1.310 | 1.220 | 1.290 | 15,400 | +0.07(+5.74%) |
Dec 27, 2019 | 1.250 | 1.290 | 1.220 | 1.220 | 33,080 | -0.11(-8.27%) |
Dec 24, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.53(+66.25%) | |
Dec 23, 2019 | 0.7900 | 0.8000 | 0.7200 | 0.8000 | 12,649 | +0.01(+1.27%) |
Dec 20, 2019 | 0.8500 | 0.8500 | 0.7700 | 0.7900 | 16,069 | -0.05(-5.95%) |
Dec 19, 2019 | 0.9000 | 1.070 | 0.7600 | 0.8400 | 121,599 | +0.30(+55.56%) |
Dec 18, 2019 | 0.5800 | 0.5800 | 0.4800 | 0.5400 | 34,500 | -0.05(-8.47%) |
Dec 17, 2019 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 3,500 | +0.01(+1.72%) |
Dec 16, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 12,286 | -0.01(-1.69%) |
Dec 13, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 19,850 | -0.01(-1.67%) |
Dec 12, 2019 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,500 | -0.01(-1.64%) |
Dec 11, 2019 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 17,650 | +0.06(+10.91%) |
Dec 10, 2019 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 6,100 | -0.07(-11.29%) |
Dec 09, 2019 | 0.6900 | 0.6900 | 0.6200 | 0.6200 | 23,000 | +0.00(+0.00%) |
Dec 06, 2019 | 0.6700 | 0.6700 | 0.6100 | 0.6200 | 93,546 | -0.08(-11.43%) |
Dec 05, 2019 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,046 | -0.05(-6.67%) |
Dec 04, 2019 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,500 | +0.00(+0.00%) |
Dec 03, 2019 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 5,000 | +0.00(+0.00%) |