Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.120 | 1.290 | 1.080 | 1.140 | 845,700 | +0.00(+0.00%) |
Feb 27, 2020 | 1.230 | 1.240 | 1.030 | 1.140 | 1,316,410 | -0.09(-7.32%) |
Feb 26, 2020 | 1.400 | 1.440 | 1.210 | 1.230 | 767,143 | -0.14(-10.22%) |
Feb 25, 2020 | 1.420 | 1.470 | 1.310 | 1.370 | 1,483,641 | -0.06(-4.20%) |
Feb 24, 2020 | 1.420 | 1.460 | 1.360 | 1.430 | 460,139 | -0.02(-1.38%) |
Feb 21, 2020 | 1.360 | 1.460 | 1.350 | 1.450 | 399,200 | +0.11(+8.21%) |
Feb 20, 2020 | 1.290 | 1.400 | 1.290 | 1.340 | 2,900,026 | +0.05(+3.88%) |
Feb 19, 2020 | 1.340 | 1.360 | 1.280 | 1.290 | 272,838 | -0.04(-3.01%) |
Feb 18, 2020 | 1.330 | 1.360 | 1.300 | 1.330 | 2,033,114 | -0.02(-1.48%) |
Feb 14, 2020 | 1.390 | 1.460 | 1.350 | 1.350 | 290,900 | -0.03(-2.17%) |
Feb 13, 2020 | 1.380 | 1.430 | 1.336 | 1.380 | 237,550 | +0.00(+0.00%) |
Feb 12, 2020 | 1.460 | 1.500 | 1.370 | 1.380 | 481,952 | +0.01(+0.73%) |
Feb 11, 2020 | 1.260 | 1.400 | 1.240 | 1.370 | 444,733 | +0.10(+7.87%) |
Feb 10, 2020 | 1.280 | 1.290 | 1.200 | 1.270 | 192,879 | -0.01(-0.78%) |
Feb 07, 2020 | 1.330 | 1.370 | 1.250 | 1.280 | 327,800 | -0.08(-5.88%) |
Feb 06, 2020 | 1.390 | 1.460 | 1.340 | 1.360 | 2,152,287 | -0.03(-2.16%) |
Feb 05, 2020 | 1.410 | 1.450 | 1.360 | 1.390 | 816,281 | +0.02(+1.46%) |
Feb 04, 2020 | 1.290 | 1.400 | 1.280 | 1.370 | 726,306 | +0.09(+7.03%) |
Feb 03, 2020 | 1.250 | 1.300 | 1.240 | 1.280 | 384,006 | +0.04(+3.23%) |
Jan 31, 2020 | 1.310 | 1.320 | 1.210 | 1.240 | 499,800 | -0.08(-6.06%) |
Jan 30, 2020 | 1.350 | 1.400 | 1.280 | 1.320 | 543,374 | -0.04(-2.94%) |
Jan 29, 2020 | 1.440 | 1.480 | 1.330 | 1.360 | 523,823 | -0.07(-4.90%) |
Jan 28, 2020 | 1.500 | 1.500 | 1.410 | 1.430 | 750,962 | -0.04(-2.72%) |
Jan 27, 2020 | 1.520 | 1.550 | 1.430 | 1.470 | 329,608 | -0.10(-6.37%) |
Jan 24, 2020 | 1.610 | 1.620 | 1.520 | 1.570 | 1,010,200 | -0.03(-1.88%) |
Jan 23, 2020 | 1.730 | 1.740 | 1.580 | 1.600 | 536,599 | -0.12(-6.98%) |
Jan 22, 2020 | 1.670 | 1.730 | 1.550 | 1.720 | 672,132 | -0.01(-0.58%) |
Jan 21, 2020 | 1.790 | 1.870 | 1.720 | 1.730 | 538,951 | -0.11(-5.98%) |
Jan 17, 2020 | 1.970 | 2.000 | 1.800 | 1.840 | 546,700 | -0.13(-6.60%) |
Jan 16, 2020 | 1.980 | 2.030 | 1.930 | 1.970 | 554,105 | -0.01(-0.51%) |
Jan 15, 2020 | 1.990 | 2.070 | 1.910 | 1.980 | 617,725 | -0.01(-0.50%) |
Jan 14, 2020 | 2.120 | 2.130 | 1.940 | 1.990 | 1,059,916 | -0.12(-5.69%) |
Jan 13, 2020 | 2.200 | 2.230 | 2.030 | 2.110 | 1,097,053 | -0.07(-3.21%) |
Jan 10, 2020 | 2.270 | 2.380 | 1.970 | 2.180 | 7,602,600 | -0.17(-7.24%) |
Jan 09, 2020 | 1.850 | 1.930 | 1.830 | 2.350 | 1,224,379 | +0.49(+26.35%) |
Jan 08, 2020 | 1.850 | 1.870 | 1.780 | 1.860 | 389,812 | +0.01(+0.54%) |
Jan 07, 2020 | 1.870 | 1.890 | 1.810 | 1.850 | 271,804 | -0.02(-1.07%) |
Jan 06, 2020 | 1.840 | 1.900 | 1.760 | 1.870 | 466,445 | +0.03(+1.63%) |
Jan 03, 2020 | 1.840 | 1.856 | 1.750 | 1.840 | 452,400 | -0.03(-1.60%) |
Jan 02, 2020 | 1.920 | 1.930 | 1.830 | 1.870 | 469,793 | -0.02(-1.06%) |
Dec 31, 2019 | 1.870 | 1.940 | 1.830 | 1.890 | 443,200 | +0.02(+1.07%) |
Dec 30, 2019 | 1.930 | 1.990 | 1.850 | 1.870 | 405,106 | -0.05(-2.60%) |
Dec 27, 2019 | 1.840 | 1.930 | 1.830 | 1.920 | 334,700 | +0.06(+3.23%) |
Dec 26, 2019 | 1.850 | 1.900 | 1.846 | 1.860 | 580,252 | +0.03(+1.64%) |
Dec 24, 2019 | 1.820 | 1.850 | 1.810 | 1.830 | 177,900 | +0.01(+0.55%) |
Dec 23, 2019 | 2.040 | 2.040 | 1.810 | 1.820 | 580,397 | -0.15(-7.61%) |
Dec 20, 2019 | 1.770 | 2.050 | 1.770 | 1.970 | 1,295,300 | +0.16(+8.84%) |
Dec 19, 2019 | 1.860 | 1.860 | 1.780 | 1.810 | 339,990 | +0.00(+0.00%) |
Dec 18, 2019 | 1.830 | 1.860 | 1.750 | 1.810 | 409,396 | -0.04(-2.16%) |
Dec 17, 2019 | 1.870 | 1.880 | 1.794 | 1.850 | 434,624 | +0.05(+2.78%) |
Dec 16, 2019 | 1.920 | 1.940 | 1.790 | 1.800 | 408,165 | -0.08(-4.26%) |
Dec 13, 2019 | 1.730 | 1.910 | 1.700 | 1.880 | 377,000 | +0.15(+8.67%) |
Dec 12, 2019 | 1.800 | 1.800 | 1.710 | 1.730 | 491,131 | -0.08(-4.42%) |
Dec 11, 2019 | 1.740 | 1.860 | 1.740 | 1.810 | 439,515 | +0.04(+2.26%) |
Dec 10, 2019 | 1.790 | 1.880 | 1.740 | 1.770 | 301,894 | -0.02(-1.12%) |
Dec 09, 2019 | 1.660 | 1.880 | 1.660 | 1.790 | 653,325 | +0.13(+7.83%) |
Dec 06, 2019 | 1.630 | 1.690 | 1.610 | 1.660 | 182,800 | +0.04(+2.47%) |
Dec 05, 2019 | 1.690 | 1.720 | 1.610 | 1.620 | 285,585 | -0.08(-4.71%) |
Dec 04, 2019 | 1.730 | 1.790 | 1.680 | 1.700 | 324,907 | -0.03(-1.73%) |
Dec 03, 2019 | 1.640 | 1.820 | 1.600 | 1.730 | 601,069 | +0.07(+4.22%) |