Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.170 | 1.173 | 1.130 | 1.160 | 16,300 | -0.12(-9.38%) |
Feb 27, 2020 | 1.143 | 1.280 | 1.130 | 1.280 | 29,000 | +0.11(+9.50%) |
Feb 26, 2020 | 1.200 | 1.200 | 1.169 | 1.169 | 2,327 | -0.09(-7.22%) |
Feb 25, 2020 | 1.275 | 1.295 | 1.259 | 1.260 | 12,840 | +0.03(+2.44%) |
Feb 24, 2020 | 1.210 | 1.230 | 1.210 | 1.230 | 29,800 | -0.07(-5.38%) |
Feb 20, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.08(-5.76%) | |
Feb 19, 2020 | 1.260 | 1.379 | 1.260 | 1.379 | 19,225 | +0.16(+13.07%) |
Feb 14, 2020 | 1.220 | 1.220 | 1.220 | 0 | -0.02(-1.39%) | |
Feb 13, 2020 | 1.225 | 1.237 | 1.225 | 1.237 | 3,000 | +0.01(+0.59%) |
Feb 12, 2020 | 1.260 | 1.260 | 1.230 | 1.230 | 11,000 | +0.01(+0.82%) |
Feb 11, 2020 | 1.220 | 1.220 | 1.220 | 1.220 | 11,191 | +0.06(+5.17%) |
Feb 10, 2020 | 1.143 | 1.160 | 1.120 | 1.160 | 3,300 | +0.04(+3.57%) |
Feb 07, 2020 | 1.120 | 1.120 | 1.120 | 1.120 | 3,700 | -0.03(-2.61%) |
Feb 05, 2020 | 1.150 | 1.150 | 1.150 | 0 | +0.06(+5.50%) | |
Feb 04, 2020 | 1.125 | 1.145 | 1.090 | 1.090 | 176,202 | -0.04(-3.54%) |
Feb 03, 2020 | 1.120 | 1.130 | 1.120 | 1.130 | 3,800 | -0.05(-4.24%) |
Jan 29, 2020 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 1.180 | 1.180 | 1.180 | 1.180 | 6,000 | +0.01(+0.85%) |
Jan 27, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | -0.00(-0.04%) |
Jan 24, 2020 | 1.180 | 1.180 | 1.171 | 1.171 | 1,000 | +0.03(+3.01%) |
Jan 22, 2020 | 1.136 | 1.136 | 1.136 | 0 | +0.01(+1.04%) | |
Jan 21, 2020 | 1.184 | 1.193 | 1.120 | 1.125 | 64,025 | -0.08(-6.67%) |
Jan 17, 2020 | 1.216 | 1.216 | 1.200 | 1.205 | 1,700 | +0.02(+1.32%) |
Jan 16, 2020 | 1.175 | 1.189 | 1.175 | 1.189 | 600 | +0.04(+3.42%) |
Jan 15, 2020 | 1.155 | 1.155 | 1.150 | 1.150 | 1,500 | -0.02(-1.85%) |
Jan 14, 2020 | 1.141 | 1.172 | 1.141 | 1.172 | 33,500 | +0.03(+2.77%) |
Jan 13, 2020 | 1.140 | 1.140 | 1.140 | 1.140 | 1,709 | -0.03(-2.61%) |
Jan 10, 2020 | 1.200 | 1.210 | 1.171 | 1.171 | 8,300 | -0.04(-3.26%) |
Jan 09, 2020 | 1.180 | 1.228 | 1.180 | 1.210 | 12,635 | +0.04(+3.42%) |
Jan 08, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 2,000 | +0.01(+0.86%) |
Jan 07, 2020 | 1.170 | 1.170 | 1.160 | 1.160 | 1,500 | +0.00(+0.00%) |
Jan 06, 2020 | 1.100 | 1.174 | 1.100 | 1.160 | 10,600 | +0.09(+7.95%) |
Jan 03, 2020 | 1.030 | 1.080 | 1.022 | 1.075 | 35,000 | +0.03(+3.01%) |
Jan 02, 2020 | 1.060 | 1.070 | 1.043 | 1.043 | 16,450 | -0.00(-0.17%) |
Dec 31, 2019 | 1.030 | 1.050 | 1.030 | 1.045 | 5,200 | +0.00(+0.48%) |
Dec 30, 2019 | 1.040 | 1.045 | 1.040 | 1.040 | 6,630 | -0.02(-1.89%) |
Dec 27, 2019 | 1.036 | 1.060 | 1.036 | 1.060 | 2,200 | +0.03(+2.91%) |
Dec 26, 2019 | 1.050 | 1.120 | 1.030 | 1.030 | 31,100 | +0.00(+0.00%) |
Dec 24, 2019 | 1.045 | 1.045 | 1.030 | 1.030 | 5,000 | +0.00(+0.00%) |
Dec 23, 2019 | 1.035 | 1.035 | 1.030 | 1.030 | 1,900 | -0.01(-0.52%) |
Dec 20, 2019 | 1.045 | 1.050 | 1.035 | 1.035 | 7,600 | +0.01(+0.52%) |
Dec 19, 2019 | 1.030 | 1.030 | 1.030 | 1.030 | 3,600 | -0.02(-1.65%) |
Dec 18, 2019 | 1.005 | 1.060 | 1.005 | 1.047 | 20,100 | +0.04(+3.69%) |
Dec 17, 2019 | 1.000 | 1.017 | 0.9912 | 1.010 | 12,645 | +0.01(+1.00%) |
Dec 16, 2019 | 0.9709 | 1.000 | 0.9474 | 1.000 | 42,440 | +0.05(+5.17%) |
Dec 13, 2019 | 0.9296 | 0.9508 | 0.9000 | 0.9508 | 19,200 | +0.04(+4.93%) |
Dec 12, 2019 | 0.9358 | 0.9358 | 0.9051 | 0.9061 | 15,655 | -0.01(-1.51%) |
Dec 11, 2019 | 0.9464 | 0.9464 | 0.9198 | 0.9200 | 9,401 | -0.05(-5.01%) |
Dec 10, 2019 | 0.9610 | 0.9685 | 0.9470 | 0.9685 | 2,450 | +0.01(+1.17%) |
Dec 09, 2019 | 0.9631 | 0.9665 | 0.9573 | 0.9573 | 6,700 | +0.01(+0.55%) |
Dec 06, 2019 | 0.9520 | 0.9615 | 0.9520 | 0.9521 | 1,800 | -0.00(-0.42%) |
Dec 04, 2019 | 0.9561 | 0.9561 | 0.9561 | 0 | +0.01(+1.02%) | |
Dec 03, 2019 | 0.9725 | 0.9725 | 0.9464 | 0.9464 | 2,600 | -0.00(-0.22%) |