Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8983 | 0.9455 | 0.8804 | 0.9390 | 1,673,227 | +0.01(+1.05%) |
Feb 27, 2020 | 0.9618 | 0.9634 | 0.9113 | 0.9292 | 2,920,885 | -0.07(-7.00%) |
Feb 26, 2020 | 0.9992 | 1.017 | 0.9667 | 0.9992 | 2,005,157 | -0.01(-0.57%) |
Feb 25, 2020 | 1.043 | 1.055 | 0.9927 | 1.005 | 2,279,037 | -0.03(-3.06%) |
Feb 24, 2020 | 1.120 | 1.139 | 1.035 | 1.037 | 2,562,398 | -0.12(-10.03%) |
Feb 21, 2020 | 1.102 | 1.195 | 1.072 | 1.152 | 4,944,717 | +0.04(+3.66%) |
Feb 20, 2020 | 1.066 | 1.129 | 1.064 | 1.112 | 2,944,279 | +0.05(+4.75%) |
Feb 19, 2020 | 1.071 | 1.093 | 1.043 | 1.061 | 1,786,427 | -0.00(-0.46%) |
Feb 18, 2020 | 1.068 | 1.089 | 1.051 | 1.066 | 2,433,062 | -0.00(-0.15%) |
Feb 14, 2020 | 1.059 | 1.074 | 1.039 | 1.068 | 2,442,556 | +0.01(+0.92%) |
Feb 13, 2020 | 1.085 | 1.113 | 1.006 | 1.058 | 18,715,844 | -0.24(-18.65%) |
Feb 12, 2020 | 1.307 | 1.362 | 1.294 | 1.300 | 1,107,925 | -0.03(-2.44%) |
Feb 11, 2020 | 1.372 | 1.409 | 1.323 | 1.333 | 764,369 | -0.05(-3.65%) |
Feb 10, 2020 | 1.369 | 1.388 | 1.273 | 1.383 | 1,832,347 | -0.00(-0.12%) |
Feb 07, 2020 | 1.261 | 1.455 | 1.180 | 1.385 | 6,163,230 | +0.16(+13.16%) |
Feb 06, 2020 | 1.248 | 1.248 | 1.195 | 1.224 | 459,821 | -0.01(-0.53%) |
Feb 05, 2020 | 1.248 | 1.266 | 1.204 | 1.230 | 704,629 | +0.01(+0.80%) |
Feb 04, 2020 | 1.229 | 1.251 | 1.212 | 1.221 | 876,075 | +0.03(+2.18%) |
Feb 03, 2020 | 1.168 | 1.266 | 1.134 | 1.195 | 1,504,153 | +0.04(+3.38%) |
Jan 31, 2020 | 1.224 | 1.224 | 1.125 | 1.155 | 953,057 | -0.07(-5.46%) |
Jan 30, 2020 | 1.164 | 1.248 | 1.164 | 1.222 | 1,897,162 | +0.06(+5.03%) |
Jan 29, 2020 | 1.103 | 1.164 | 1.103 | 1.164 | 719,168 | +0.07(+6.72%) |
Jan 28, 2020 | 1.072 | 1.102 | 1.059 | 1.090 | 352,619 | +0.03(+2.60%) |
Jan 27, 2020 | 1.069 | 1.091 | 1.055 | 1.063 | 322,417 | -0.03(-2.83%) |
Jan 24, 2020 | 1.123 | 1.123 | 1.061 | 1.094 | 550,573 | -0.02(-1.90%) |
Jan 23, 2020 | 1.160 | 1.160 | 1.098 | 1.115 | 852,516 | -0.06(-4.73%) |
Jan 22, 2020 | 1.155 | 1.170 | 1.142 | 1.170 | 479,441 | +0.01(+0.84%) |
Jan 21, 2020 | 1.196 | 1.212 | 1.142 | 1.160 | 549,185 | -0.04(-3.39%) |
Jan 17, 2020 | 1.191 | 1.217 | 1.177 | 1.201 | 944,455 | +0.01(+0.82%) |
Jan 16, 2020 | 1.188 | 1.206 | 1.178 | 1.191 | 1,111,876 | +0.00(+0.41%) |
Jan 15, 2020 | 1.115 | 1.216 | 1.115 | 1.186 | 1,361,158 | +0.07(+5.81%) |
Jan 14, 2020 | 1.103 | 1.165 | 1.102 | 1.121 | 719,801 | +0.02(+1.47%) |
Jan 13, 2020 | 1.087 | 1.126 | 1.077 | 1.105 | 702,227 | +0.01(+1.04%) |
Jan 10, 2020 | 1.084 | 1.110 | 1.077 | 1.094 | 465,775 | +0.01(+1.05%) |
Jan 09, 2020 | 1.059 | 1.128 | 1.059 | 1.082 | 825,221 | +0.01(+1.37%) |
Jan 08, 2020 | 1.059 | 1.074 | 1.038 | 1.068 | 703,953 | +0.00(+0.31%) |
Jan 07, 2020 | 1.050 | 1.077 | 1.033 | 1.064 | 480,658 | +0.01(+1.40%) |
Jan 06, 2020 | 1.056 | 1.060 | 1.030 | 1.050 | 619,807 | -0.01(-1.23%) |
Jan 03, 2020 | 1.050 | 1.072 | 1.030 | 1.063 | 803,739 | +0.00(+0.46%) |
Jan 02, 2020 | 1.108 | 1.128 | 1.038 | 1.058 | 1,384,060 | -0.05(-4.55%) |
Dec 31, 2019 | 1.061 | 1.125 | 1.059 | 1.108 | 898,983 | +0.05(+4.45%) |
Dec 30, 2019 | 1.100 | 1.138 | 1.058 | 1.061 | 1,517,285 | -0.04(-3.55%) |
Dec 27, 2019 | 1.198 | 1.199 | 1.095 | 1.100 | 2,522,438 | -0.09(-7.78%) |
Dec 26, 2019 | 1.178 | 1.250 | 1.172 | 1.193 | 2,590,498 | +0.00(+0.27%) |
Dec 24, 2019 | 1.193 | 1.211 | 1.165 | 1.190 | 1,389,952 | -0.01(-1.22%) |
Dec 23, 2019 | 1.222 | 1.264 | 1.173 | 1.204 | 4,416,867 | -0.00(-0.14%) |
Dec 20, 2019 | 1.225 | 1.334 | 1.139 | 1.206 | 23,798,180 | -0.08(-6.32%) |
Dec 19, 2019 | 0.9943 | 1.294 | 0.9358 | 1.287 | 122,674,240 | +0.51(+65.83%) |
Dec 18, 2019 | 0.7925 | 0.8056 | 0.7665 | 0.7763 | 930,445 | -0.02(-2.25%) |
Dec 17, 2019 | 0.8235 | 0.8235 | 0.7844 | 0.7942 | 860,265 | -0.02(-2.79%) |
Dec 16, 2019 | 0.7958 | 0.8381 | 0.7925 | 0.8170 | 704,715 | +0.02(+2.03%) |
Dec 13, 2019 | 0.8170 | 0.8235 | 0.7991 | 0.8007 | 495,885 | -0.01(-1.01%) |
Dec 12, 2019 | 0.8218 | 0.8446 | 0.7844 | 0.8088 | 542,007 | -0.02(-2.36%) |
Dec 11, 2019 | 0.8267 | 0.8430 | 0.8245 | 0.8283 | 258,738 | +0.00(+0.20%) |
Dec 10, 2019 | 0.8170 | 0.8267 | 0.7942 | 0.8267 | 283,164 | +0.01(+1.60%) |
Dec 09, 2019 | 0.8544 | 0.8755 | 0.8121 | 0.8137 | 540,287 | -0.04(-4.58%) |
Dec 06, 2019 | 0.8202 | 0.8576 | 0.8202 | 0.8528 | 339,192 | +0.03(+3.97%) |
Dec 05, 2019 | 0.8528 | 0.8544 | 0.8153 | 0.8202 | 613,072 | -0.03(-3.45%) |
Dec 04, 2019 | 0.8983 | 0.8983 | 0.8332 | 0.8495 | 928,638 | -0.04(-4.74%) |
Dec 03, 2019 | 0.8853 | 0.8967 | 0.8820 | 0.8918 | 304,628 | -0.01(-0.72%) |