Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.521 | 1.554 | 1.518 | 1.532 | 216,143 | +0.01(+0.90%) |
Feb 27, 2020 | 1.521 | 1.523 | 1.519 | 1.519 | 10,225 | -0.01(-0.56%) |
Feb 26, 2020 | 1.527 | 1.528 | 1.526 | 1.527 | 5,963 | +0.01(+0.84%) |
Feb 25, 2020 | 1.513 | 1.516 | 1.513 | 1.515 | 7,200 | +0.00(+0.03%) |
Feb 24, 2020 | 1.514 | 1.514 | 1.514 | 0 | -0.00(-0.01%) | |
Feb 23, 2020 | 1.515 | 1.518 | 1.513 | 1.514 | 5,898 | +0.01(+0.40%) |
Feb 21, 2020 | 1.510 | 1.518 | 1.506 | 1.508 | 158,285 | -0.00(-0.21%) |
Feb 20, 2020 | 1.510 | 1.512 | 1.510 | 1.512 | 4,622 | +0.01(+0.98%) |
Feb 19, 2020 | 1.496 | 1.498 | 1.496 | 1.497 | 5,751 | +0.00(+0.15%) |
Feb 18, 2020 | 1.494 | 1.496 | 1.494 | 1.495 | 5,313 | +0.00(+0.31%) |
Feb 17, 2020 | 1.490 | 1.490 | 1.489 | 1.490 | 4,937 | +0.00(+0.21%) |
Feb 16, 2020 | 1.487 | 1.488 | 1.486 | 1.487 | 2,459 | -0.00(-0.14%) |
Feb 14, 2020 | 1.488 | 1.490 | 1.486 | 1.489 | 123,661 | +0.00(+0.01%) |
Feb 13, 2020 | 1.488 | 1.490 | 1.487 | 1.489 | 3,592 | +0.00(+0.28%) |
Feb 12, 2020 | 1.484 | 1.485 | 1.484 | 1.485 | 3,835 | -0.00(-0.28%) |
Feb 11, 2020 | 1.489 | 1.490 | 1.489 | 1.489 | 3,800 | -0.01(-0.45%) |
Feb 10, 2020 | 1.495 | 1.496 | 1.495 | 1.496 | 4,184 | -0.00(-0.14%) |
Feb 09, 2020 | 1.500 | 1.501 | 1.497 | 1.498 | 3,136 | +0.00(+0.03%) |
Feb 07, 2020 | 1.485 | 1.501 | 1.483 | 1.497 | 160,359 | +0.01(+0.85%) |
Feb 06, 2020 | 1.485 | 1.486 | 1.483 | 1.485 | 3,936 | +0.00(+0.20%) |
Feb 05, 2020 | 1.482 | 1.482 | 1.481 | 1.482 | 3,450 | -0.00(-0.13%) |
Feb 04, 2020 | 1.484 | 1.484 | 1.483 | 1.484 | 3,712 | -0.01(-0.72%) |
Feb 03, 2020 | 1.494 | 1.495 | 1.494 | 1.494 | 3,518 | -0.00(-0.03%) |
Feb 02, 2020 | 1.494 | 1.496 | 1.494 | 1.495 | 3,573 | +0.00(+0.07%) |
Jan 31, 2020 | 1.487 | 1.496 | 1.486 | 1.494 | 149,608 | +0.00(+0.33%) |
Jan 30, 2020 | 1.487 | 1.489 | 1.487 | 1.489 | 4,675 | +0.01(+0.55%) |
Jan 29, 2020 | 1.480 | 1.482 | 1.480 | 1.481 | 5,909 | +0.00(+0.16%) |
Jan 28, 2020 | 1.479 | 1.480 | 1.478 | 1.478 | 8,658 | -0.00(-0.03%) |
Jan 27, 2020 | 1.479 | 1.480 | 1.478 | 1.479 | 4,058 | +0.01(+0.71%) |
Jan 26, 2020 | 1.467 | 1.468 | 1.466 | 1.468 | 4,741 | +0.00(+0.28%) |
Jan 24, 2020 | 1.460 | 1.467 | 1.458 | 1.464 | 134,633 | +0.00(+0.21%) |
Jan 23, 2020 | 1.460 | 1.462 | 1.460 | 1.461 | 5,006 | +0.00(+0.00%) |
Jan 22, 2020 | 1.461 | 1.462 | 1.460 | 1.461 | 3,831 | +0.00(+0.05%) |
Jan 21, 2020 | 1.461 | 1.461 | 1.460 | 1.460 | 3,158 | +0.01(+0.45%) |
Jan 20, 2020 | 1.455 | 1.455 | 1.454 | 1.454 | 5,385 | +0.00(+0.03%) |
Jan 19, 2020 | 1.454 | 1.455 | 1.454 | 1.454 | 1,984 | -0.00(-0.01%) |
Jan 17, 2020 | 1.449 | 1.455 | 1.447 | 1.454 | 144,310 | +0.00(+0.26%) |
Jan 16, 2020 | 1.449 | 1.450 | 1.448 | 1.450 | 4,229 | +0.00(+0.12%) |
Jan 15, 2020 | 1.448 | 1.449 | 1.447 | 1.448 | 4,275 | -0.00(-0.03%) |
Jan 14, 2020 | 1.448 | 1.449 | 1.448 | 1.449 | 3,799 | -0.00(-0.03%) |
Jan 13, 2020 | 1.448 | 1.449 | 1.448 | 1.449 | 5,263 | +0.00(+0.06%) |
Jan 12, 2020 | 1.449 | 1.450 | 1.448 | 1.448 | 1,723 | -0.00(-0.02%) |
Jan 10, 2020 | 1.458 | 1.460 | 1.447 | 1.449 | 166,125 | -0.01(-0.68%) |
Jan 09, 2020 | 1.458 | 1.459 | 1.458 | 1.459 | 5,144 | +0.00(+0.21%) |
Jan 08, 2020 | 1.456 | 1.457 | 1.455 | 1.456 | 4,224 | -0.00(-0.10%) |
Jan 07, 2020 | 1.455 | 1.457 | 1.455 | 1.457 | 5,332 | +0.02(+1.08%) |
Jan 06, 2020 | 1.441 | 1.442 | 1.440 | 1.442 | 5,230 | +0.00(+0.01%) |
Jan 05, 2020 | 1.442 | 1.442 | 1.440 | 1.441 | 4,220 | +0.00(+0.19%) |
Jan 03, 2020 | 1.430 | 1.443 | 1.429 | 1.438 | 184,414 | +0.01(+0.47%) |
Jan 02, 2020 | 1.430 | 1.432 | 1.429 | 1.432 | 4,720 | +0.01(+0.50%) |
Jan 01, 2020 | 1.425 | 1.427 | 1.424 | 1.425 | 4,410 | -0.00(-0.06%) |
Dec 31, 2019 | 1.424 | 1.425 | 1.424 | 1.425 | 81 | -0.00(-0.22%) |
Dec 30, 2019 | 1.430 | 1.430 | 1.428 | 1.429 | 5,451 | -0.00(-0.28%) |
Dec 29, 2019 | 1.433 | 1.433 | 1.431 | 1.433 | 1,759 | +0.00(+0.04%) |
Dec 27, 2019 | 1.440 | 1.440 | 1.431 | 1.432 | 170,338 | -0.01(-0.55%) |
Dec 26, 2019 | 1.440 | 1.440 | 1.439 | 1.440 | 7,737 | -0.00(-0.31%) |
Dec 25, 2019 | 1.444 | 1.445 | 1.444 | 1.444 | 2,536 | +0.00(+0.05%) |
Dec 24, 2019 | 1.444 | 1.445 | 1.444 | 1.444 | 463 | -0.00(-0.09%) |
Dec 23, 2019 | 1.444 | 1.446 | 1.444 | 1.445 | 6,158 | -0.00(-0.32%) |
Dec 22, 2019 | 1.449 | 1.451 | 1.448 | 1.450 | 2,440 | +0.00(+0.08%) |
Dec 20, 2019 | 1.452 | 1.453 | 1.448 | 1.448 | 127,769 | -0.00(-0.28%) |
Dec 19, 2019 | 1.452 | 1.453 | 1.452 | 1.452 | 4,840 | -0.01(-0.50%) |
Dec 18, 2019 | 1.459 | 1.460 | 1.459 | 1.460 | 3,862 | +0.00(+0.08%) |
Dec 17, 2019 | 1.459 | 1.460 | 1.458 | 1.459 | 4,099 | +0.00(+0.32%) |
Dec 16, 2019 | 1.452 | 1.454 | 1.452 | 1.454 | 7,945 | -0.00(-0.05%) |
Dec 15, 2019 | 1.453 | 1.455 | 1.452 | 1.455 | 3,520 | +0.00(+0.06%) |
Dec 13, 2019 | 1.447 | 1.457 | 1.441 | 1.454 | 202,681 | +0.01(+0.84%) |
Dec 12, 2019 | 1.447 | 1.447 | 1.441 | 1.442 | 16,344 | -0.01(-0.95%) |
Dec 11, 2019 | 1.454 | 1.456 | 1.454 | 1.456 | 6,097 | -0.01(-0.89%) |
Dec 10, 2019 | 1.468 | 1.469 | 1.468 | 1.468 | 9,623 | +0.00(+0.22%) |
Dec 09, 2019 | 1.465 | 1.466 | 1.464 | 1.465 | 5,612 | +0.00(+0.19%) |
Dec 08, 2019 | 1.462 | 1.464 | 1.462 | 1.462 | 1,953 | +0.00(+0.10%) |
Dec 06, 2019 | 1.463 | 1.466 | 1.458 | 1.461 | 122,113 | -0.00(-0.14%) |
Dec 05, 2019 | 1.463 | 1.464 | 1.462 | 1.463 | 4,378 | +0.00(+0.24%) |
Dec 04, 2019 | 1.460 | 1.461 | 1.459 | 1.460 | 6,828 | -0.00(-0.01%) |
Dec 03, 2019 | 1.460 | 1.460 | 1.459 | 1.460 | 6,451 | -0.01(-0.47%) |
Dec 02, 2019 | 1.467 | 1.467 | 1.466 | 1.467 | 5,485 | -0.01(-0.78%) |