Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.360 | 1.490 | 1.360 | 1.440 | 28,500 | -0.05(-3.36%) |
Feb 27, 2020 | 1.610 | 1.610 | 1.378 | 1.490 | 15,394 | -0.09(-5.62%) |
Feb 26, 2020 | 1.611 | 1.616 | 1.576 | 1.579 | 15,233 | +0.01(+0.56%) |
Feb 25, 2020 | 1.680 | 1.680 | 1.563 | 1.570 | 9,867 | -0.11(-6.55%) |
Feb 24, 2020 | 1.550 | 1.770 | 1.520 | 1.680 | 24,524 | +0.12(+7.69%) |
Feb 21, 2020 | 1.630 | 1.820 | 1.530 | 1.560 | 45,900 | -0.08(-4.88%) |
Feb 20, 2020 | 1.580 | 1.750 | 1.580 | 1.640 | 71,496 | +0.10(+6.49%) |
Feb 19, 2020 | 1.520 | 1.610 | 1.450 | 1.540 | 82,738 | +0.07(+4.69%) |
Feb 18, 2020 | 1.510 | 1.600 | 1.471 | 1.471 | 76,949 | -0.04(-2.90%) |
Feb 14, 2020 | 1.350 | 1.515 | 1.317 | 1.515 | 25,200 | +0.13(+9.24%) |
Feb 13, 2020 | 1.270 | 1.390 | 1.270 | 1.387 | 93,560 | +0.11(+8.34%) |
Feb 12, 2020 | 1.270 | 1.290 | 1.270 | 1.280 | 27,904 | +0.01(+0.80%) |
Feb 11, 2020 | 1.260 | 1.295 | 1.260 | 1.270 | 13,832 | +0.01(+0.79%) |
Feb 10, 2020 | 1.290 | 1.304 | 1.210 | 1.260 | 25,817 | -0.05(-3.64%) |
Feb 07, 2020 | 1.310 | 1.349 | 1.210 | 1.308 | 12,100 | -0.05(-3.85%) |
Feb 06, 2020 | 1.370 | 1.410 | 1.330 | 1.360 | 33,070 | -0.04(-2.86%) |
Feb 05, 2020 | 1.340 | 1.450 | 1.330 | 1.400 | 78,582 | +0.01(+0.72%) |
Feb 04, 2020 | 1.430 | 1.430 | 1.330 | 1.390 | 119,525 | -0.03(-2.11%) |
Feb 03, 2020 | 1.320 | 1.500 | 1.320 | 1.420 | 349,323 | -0.01(-0.70%) |
Jan 31, 2020 | 1.740 | 2.394 | 1.300 | 1.430 | 5,768,900 | +0.46(+47.42%) |
Jan 30, 2020 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 39,598 | -0.05(-4.90%) |
Jan 29, 2020 | 0.9900 | 1.020 | 0.9800 | 1.020 | 77,585 | +0.03(+3.04%) |
Jan 28, 2020 | 0.9820 | 0.9899 | 0.9820 | 0.9899 | 869 | -0.01(-1.01%) |
Jan 27, 2020 | 1.040 | 1.050 | 1.000 | 1.000 | 3,068 | -0.00(-0.37%) |
Jan 24, 2020 | 0.9999 | 1.030 | 0.9952 | 1.004 | 14,000 | -0.02(-1.58%) |
Jan 23, 2020 | 1.020 | 1.022 | 0.9910 | 1.020 | 9,821 | -0.00(-0.02%) |
Jan 22, 2020 | 1.020 | 1.030 | 1.020 | 1.020 | 8,819 | +0.00(+0.00%) |
Jan 21, 2020 | 1.000 | 1.030 | 0.9898 | 1.020 | 25,428 | +0.00(+0.00%) |
Jan 17, 2020 | 1.000 | 1.020 | 1.000 | 1.020 | 2,500 | -0.01(-0.97%) |
Jan 16, 2020 | 1.000 | 1.030 | 0.9800 | 1.030 | 48,219 | +0.06(+6.07%) |
Jan 15, 2020 | 0.9733 | 0.9999 | 0.9711 | 0.9711 | 20,216 | -0.03(-2.89%) |
Jan 14, 2020 | 1.000 | 1.010 | 0.9632 | 1.000 | 50,823 | -0.03(-2.68%) |
Jan 13, 2020 | 1.020 | 1.040 | 1.000 | 1.028 | 6,338 | +0.03(+2.75%) |
Jan 10, 2020 | 1.000 | 1.000 | 0.9912 | 1.000 | 4,900 | +0.01(+0.96%) |
Jan 09, 2020 | 1.010 | 1.025 | 0.9889 | 0.9905 | 90,053 | -0.03(-2.89%) |
Jan 08, 2020 | 1.050 | 1.050 | 1.000 | 1.020 | 30,935 | -0.03(-2.86%) |
Jan 07, 2020 | 1.075 | 1.075 | 1.050 | 1.050 | 31,030 | -0.01(-0.94%) |
Jan 06, 2020 | 1.070 | 1.070 | 1.021 | 1.060 | 4,148 | +0.01(+0.95%) |
Jan 03, 2020 | 1.060 | 1.080 | 1.050 | 1.050 | 13,500 | +0.00(+0.29%) |
Jan 02, 2020 | 1.042 | 1.070 | 1.010 | 1.047 | 22,231 | +0.04(+3.66%) |
Dec 31, 2019 | 1.010 | 1.010 | 1.010 | 1.010 | 600 | -0.01(-0.98%) |
Dec 30, 2019 | 1.030 | 1.050 | 1.020 | 1.020 | 9,381 | -0.03(-2.86%) |
Dec 27, 2019 | 1.060 | 1.090 | 1.050 | 1.050 | 14,800 | -0.00(-0.01%) |
Dec 26, 2019 | 0.9700 | 1.060 | 0.9600 | 1.050 | 8,585 | +0.05(+5.01%) |
Dec 24, 2019 | 1.010 | 1.010 | 0.9850 | 1.000 | 28,700 | +0.02(+2.04%) |
Dec 23, 2019 | 1.020 | 1.020 | 0.9800 | 0.9800 | 569 | +0.00(+0.00%) |
Dec 20, 2019 | 0.9900 | 1.010 | 0.9800 | 0.9800 | 37,800 | +0.00(+0.00%) |
Dec 19, 2019 | 0.9911 | 0.9911 | 0.9800 | 0.9800 | 1,268 | -0.02(-2.00%) |
Dec 18, 2019 | 0.9800 | 1.010 | 0.9549 | 1.000 | 17,904 | +0.02(+2.04%) |
Dec 17, 2019 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 5,558 | +0.00(+0.00%) |
Dec 16, 2019 | 0.9100 | 0.9999 | 0.9100 | 0.9800 | 27,907 | +0.01(+1.03%) |
Dec 13, 2019 | 0.9700 | 0.9700 | 0.9700 | 41 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.9804 | 0.9804 | 0.9200 | 0.9700 | 6,113 | -0.01(-1.04%) |
Dec 11, 2019 | 1.000 | 1.000 | 0.9802 | 0.9802 | 6,838 | -0.01(-0.99%) |
Dec 10, 2019 | 0.9800 | 1.001 | 0.9797 | 0.9900 | 6,492 | -0.02(-1.98%) |
Dec 09, 2019 | 1.010 | 1.010 | 0.9908 | 1.010 | 3,838 | +0.00(+0.00%) |
Dec 06, 2019 | 1.030 | 1.060 | 1.010 | 1.010 | 3,300 | +0.00(+0.00%) |
Dec 05, 2019 | 1.020 | 1.046 | 1.010 | 1.010 | 99,098 | +0.00(+0.00%) |
Dec 04, 2019 | 1.010 | 1.010 | 1.010 | 1.010 | 811 | -0.03(-2.88%) |
Dec 03, 2019 | 1.050 | 1.050 | 1.020 | 1.040 | 18,437 | +0.01(+1.45%) |