Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.140 | 4.380 | 3.930 | 4.310 | 61,000 | +0.04(+0.94%) |
Feb 27, 2020 | 4.720 | 4.861 | 4.180 | 4.270 | 55,230 | -0.65(-13.21%) |
Feb 26, 2020 | 4.890 | 5.060 | 4.800 | 4.920 | 29,509 | -0.06(-1.20%) |
Feb 25, 2020 | 5.170 | 5.330 | 4.950 | 4.980 | 34,337 | -0.17(-3.30%) |
Feb 24, 2020 | 5.650 | 5.690 | 4.760 | 5.150 | 112,883 | -0.56(-9.81%) |
Feb 21, 2020 | 5.390 | 5.750 | 5.230 | 5.710 | 29,600 | +0.30(+5.55%) |
Feb 20, 2020 | 5.440 | 5.490 | 5.320 | 5.410 | 50,196 | -0.24(-4.25%) |
Feb 19, 2020 | 5.280 | 5.680 | 5.200 | 5.650 | 17,648 | +0.31(+5.81%) |
Feb 18, 2020 | 5.630 | 5.630 | 5.210 | 5.340 | 32,214 | -0.36(-6.32%) |
Feb 14, 2020 | 5.870 | 6.000 | 5.610 | 5.700 | 50,600 | -0.15(-2.56%) |
Feb 13, 2020 | 6.000 | 6.200 | 5.630 | 5.850 | 37,537 | -0.13(-2.17%) |
Feb 12, 2020 | 5.820 | 6.000 | 5.780 | 5.980 | 34,804 | +0.17(+2.93%) |
Feb 11, 2020 | 6.030 | 6.150 | 5.649 | 5.810 | 98,528 | -0.15(-2.52%) |
Feb 10, 2020 | 5.180 | 6.220 | 5.150 | 5.960 | 151,557 | +0.75(+14.40%) |
Feb 07, 2020 | 4.990 | 5.230 | 4.720 | 5.210 | 56,800 | +0.20(+3.99%) |
Feb 06, 2020 | 5.100 | 5.110 | 4.790 | 5.010 | 40,312 | -0.13(-2.62%) |
Feb 05, 2020 | 4.930 | 5.207 | 4.771 | 5.145 | 52,700 | +0.20(+4.09%) |
Feb 04, 2020 | 5.190 | 5.490 | 4.855 | 4.943 | 96,223 | -0.24(-4.58%) |
Feb 03, 2020 | 6.100 | 6.400 | 5.045 | 5.180 | 136,552 | -0.87(-14.38%) |
Jan 31, 2020 | 5.250 | 6.230 | 5.250 | 6.050 | 109,700 | +0.82(+15.68%) |
Jan 30, 2020 | 4.980 | 5.475 | 4.980 | 5.230 | 43,176 | +0.21(+4.18%) |
Jan 29, 2020 | 4.870 | 5.020 | 4.530 | 5.020 | 78,940 | +0.21(+4.37%) |
Jan 28, 2020 | 4.400 | 4.830 | 4.339 | 4.810 | 60,651 | +0.48(+11.09%) |
Jan 27, 2020 | 4.400 | 4.424 | 4.170 | 4.330 | 101,094 | +0.00(+0.00%) |
Jan 24, 2020 | 3.950 | 4.388 | 3.880 | 4.330 | 56,500 | +0.44(+11.31%) |
Jan 23, 2020 | 4.190 | 4.190 | 3.560 | 3.890 | 165,968 | -0.30(-7.17%) |
Jan 22, 2020 | 4.560 | 4.690 | 4.190 | 4.190 | 66,939 | -0.41(-8.91%) |
Jan 21, 2020 | 5.020 | 5.020 | 4.550 | 4.600 | 36,572 | -0.42(-8.37%) |
Jan 17, 2020 | 5.110 | 5.190 | 4.929 | 5.020 | 25,900 | -0.10(-1.95%) |
Jan 16, 2020 | 5.290 | 5.300 | 5.000 | 5.120 | 22,495 | -0.15(-2.85%) |
Jan 15, 2020 | 5.430 | 5.490 | 5.130 | 5.270 | 31,441 | -0.24(-4.36%) |
Jan 14, 2020 | 5.530 | 5.600 | 5.280 | 5.510 | 33,491 | -0.02(-0.36%) |
Jan 13, 2020 | 5.500 | 5.590 | 5.270 | 5.530 | 51,498 | -0.01(-0.09%) |
Jan 10, 2020 | 5.040 | 5.650 | 4.890 | 5.535 | 94,600 | +0.50(+9.83%) |
Jan 09, 2020 | 4.800 | 5.060 | 4.660 | 5.040 | 91,740 | +0.20(+4.13%) |
Jan 08, 2020 | 4.750 | 4.960 | 4.600 | 4.840 | 83,092 | +0.11(+2.33%) |
Jan 07, 2020 | 5.210 | 5.246 | 4.500 | 4.730 | 86,667 | -0.48(-9.21%) |
Jan 06, 2020 | 5.450 | 5.450 | 4.690 | 5.210 | 80,582 | +4.54(+671.85%) |
Jan 03, 2020 | 0.7400 | 0.7421 | 0.6501 | 0.6750 | 556,700 | -0.06(-8.36%) |
Jan 02, 2020 | 0.7390 | 0.7500 | 0.7310 | 0.7366 | 103,079 | -0.01(-0.73%) |
Dec 31, 2019 | 0.7700 | 0.7700 | 0.7310 | 0.7420 | 220,700 | -0.01(-1.28%) |
Dec 30, 2019 | 0.7400 | 0.7674 | 0.7250 | 0.7516 | 303,920 | +0.01(+1.55%) |
Dec 27, 2019 | 0.7600 | 0.7600 | 0.7300 | 0.7401 | 232,000 | -0.02(-3.25%) |
Dec 26, 2019 | 0.7505 | 0.7650 | 0.7300 | 0.7650 | 354,325 | +0.02(+2.00%) |
Dec 24, 2019 | 0.7500 | 0.7600 | 0.7050 | 0.7500 | 371,800 | +0.00(+0.00%) |
Dec 23, 2019 | 0.7791 | 0.7800 | 0.7450 | 0.7500 | 242,795 | -0.02(-3.13%) |
Dec 20, 2019 | 0.7600 | 0.7810 | 0.7500 | 0.7742 | 320,800 | -0.01(-0.97%) |
Dec 19, 2019 | 0.7500 | 0.7880 | 0.7500 | 0.7818 | 313,777 | -0.01(-0.76%) |
Dec 18, 2019 | 0.7800 | 0.7900 | 0.7550 | 0.7878 | 193,777 | +0.02(+2.31%) |
Dec 17, 2019 | 0.7550 | 0.7705 | 0.7300 | 0.7700 | 335,849 | +0.01(+1.10%) |
Dec 16, 2019 | 0.7700 | 0.7799 | 0.7400 | 0.7616 | 301,666 | -0.01(-1.79%) |
Dec 13, 2019 | 0.7800 | 0.7800 | 0.7675 | 0.7755 | 179,200 | +0.00(+0.19%) |
Dec 12, 2019 | 0.7755 | 0.7947 | 0.7600 | 0.7740 | 138,670 | -0.02(-2.03%) |
Dec 11, 2019 | 0.7800 | 0.8064 | 0.7765 | 0.7900 | 247,782 | +0.01(+1.28%) |
Dec 10, 2019 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | 103,223 | -0.04(-4.87%) |
Dec 09, 2019 | 0.7900 | 0.8219 | 0.7900 | 0.8199 | 96,777 | -0.00(-0.26%) |
Dec 06, 2019 | 0.8000 | 0.8298 | 0.7824 | 0.8220 | 176,300 | +0.01(+1.51%) |
Dec 05, 2019 | 0.8300 | 0.8300 | 0.8005 | 0.8098 | 188,777 | -0.02(-2.43%) |
Dec 04, 2019 | 0.7800 | 0.8600 | 0.7800 | 0.8300 | 131,540 | -0.03(-3.49%) |
Dec 03, 2019 | 0.7700 | 0.8600 | 0.7700 | 0.8600 | 225,698 | +0.07(+8.63%) |