Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.906 | 7.450 | 6.700 | 7.030 | 58,300 | +0.03(+0.43%) |
Feb 27, 2020 | 7.337 | 7.353 | 6.800 | 7.000 | 25,750 | -0.05(-0.71%) |
Feb 26, 2020 | 7.000 | 7.471 | 7.000 | 7.050 | 18,249 | -0.10(-1.40%) |
Feb 25, 2020 | 7.200 | 7.570 | 7.120 | 7.150 | 7,727 | -0.21(-2.85%) |
Feb 24, 2020 | 7.900 | 8.130 | 7.210 | 7.360 | 36,128 | -0.83(-10.13%) |
Feb 21, 2020 | 8.460 | 8.543 | 8.080 | 8.190 | 10,300 | +0.07(+0.86%) |
Feb 20, 2020 | 7.730 | 8.840 | 7.710 | 8.120 | 55,573 | +0.41(+5.29%) |
Feb 19, 2020 | 7.472 | 8.000 | 7.236 | 7.712 | 26,354 | +0.38(+5.22%) |
Feb 18, 2020 | 7.210 | 7.584 | 7.210 | 7.330 | 5,976 | +0.18(+2.52%) |
Feb 14, 2020 | 7.763 | 7.763 | 7.080 | 7.150 | 23,300 | -0.57(-7.44%) |
Feb 13, 2020 | 7.660 | 7.875 | 7.650 | 7.725 | 4,535 | -0.14(-1.78%) |
Feb 12, 2020 | 7.500 | 8.000 | 7.500 | 7.865 | 14,431 | +0.37(+4.87%) |
Feb 11, 2020 | 7.500 | 8.000 | 6.730 | 7.500 | 28,813 | -0.27(-3.47%) |
Feb 10, 2020 | 7.210 | 8.050 | 6.800 | 7.770 | 51,997 | +0.70(+9.90%) |
Feb 07, 2020 | 6.342 | 8.350 | 6.055 | 7.070 | 126,300 | +0.85(+13.67%) |
Feb 06, 2020 | 6.430 | 6.580 | 6.210 | 6.220 | 13,474 | -0.12(-1.89%) |
Feb 05, 2020 | 6.126 | 6.640 | 6.100 | 6.340 | 24,499 | +0.38(+6.38%) |
Feb 04, 2020 | 5.910 | 6.350 | 5.900 | 5.960 | 21,217 | +0.07(+1.19%) |
Feb 03, 2020 | 5.800 | 6.360 | 5.730 | 5.890 | 8,898 | -0.29(-4.69%) |
Jan 31, 2020 | 5.890 | 6.420 | 5.760 | 6.180 | 5,100 | +0.28(+4.75%) |
Jan 30, 2020 | 5.953 | 5.953 | 5.900 | 5.900 | 4,466 | -0.16(-2.64%) |
Jan 29, 2020 | 6.040 | 6.200 | 6.040 | 6.060 | 2,843 | +0.01(+0.17%) |
Jan 28, 2020 | 6.420 | 6.420 | 5.860 | 6.050 | 2,521 | +0.00(+0.00%) |
Jan 27, 2020 | 5.610 | 6.292 | 5.610 | 6.050 | 8,325 | +0.05(+0.83%) |
Jan 24, 2020 | 6.570 | 6.630 | 5.970 | 6.000 | 11,600 | -0.60(-9.09%) |
Jan 23, 2020 | 6.860 | 7.080 | 6.600 | 6.600 | 18,337 | -0.11(-1.64%) |
Jan 22, 2020 | 7.381 | 7.381 | 6.680 | 6.710 | 23,706 | +0.01(+0.15%) |
Jan 21, 2020 | 7.160 | 7.214 | 6.700 | 6.700 | 15,446 | -0.66(-8.91%) |
Jan 17, 2020 | 7.154 | 7.420 | 7.154 | 7.355 | 6,300 | +0.20(+2.72%) |
Jan 16, 2020 | 7.404 | 7.650 | 7.080 | 7.160 | 18,142 | -0.54(-7.01%) |
Jan 15, 2020 | 7.370 | 7.890 | 7.355 | 7.700 | 13,508 | +0.26(+3.53%) |
Jan 14, 2020 | 8.160 | 8.190 | 7.085 | 7.438 | 38,595 | -0.82(-9.96%) |
Jan 13, 2020 | 7.260 | 8.850 | 7.030 | 8.260 | 92,963 | +1.05(+14.56%) |
Jan 10, 2020 | 7.360 | 7.490 | 6.900 | 7.210 | 16,300 | -0.31(-4.12%) |
Jan 09, 2020 | 6.890 | 7.645 | 6.500 | 7.520 | 21,905 | +0.69(+10.10%) |
Jan 08, 2020 | 7.050 | 7.287 | 6.810 | 6.830 | 17,313 | -0.49(-6.75%) |
Jan 07, 2020 | 7.690 | 7.690 | 6.729 | 7.324 | 36,158 | -0.44(-5.69%) |
Jan 06, 2020 | 7.540 | 8.130 | 7.540 | 7.766 | 3,995 | +6.93(+826.72%) |
Jan 03, 2020 | 0.9000 | 0.9100 | 0.8125 | 0.8380 | 62,700 | -0.06(-6.96%) |
Jan 02, 2020 | 0.8505 | 0.9500 | 0.8500 | 0.9007 | 82,707 | +0.01(+1.20%) |
Dec 31, 2019 | 0.8783 | 0.9239 | 0.8310 | 0.8900 | 49,200 | -0.00(-0.28%) |
Dec 30, 2019 | 0.8020 | 0.9400 | 0.7700 | 0.8925 | 126,603 | +0.04(+5.19%) |
Dec 27, 2019 | 1.050 | 1.100 | 0.8300 | 0.8485 | 355,500 | -0.14(-14.29%) |
Dec 26, 2019 | 0.9300 | 1.090 | 0.8300 | 0.9900 | 343,899 | +0.10(+11.24%) |
Dec 24, 2019 | 0.8900 | 1.000 | 0.8600 | 0.8900 | 323,400 | -0.11(-11.00%) |
Dec 23, 2019 | 0.5900 | 1.100 | 0.5900 | 1.000 | 446,688 | +0.44(+78.35%) |
Dec 20, 2019 | 0.6400 | 0.6500 | 0.5607 | 0.5607 | 34,900 | -0.07(-11.24%) |
Dec 19, 2019 | 0.6432 | 0.6432 | 0.6200 | 0.6317 | 15,091 | -0.00(-0.61%) |
Dec 18, 2019 | 0.6500 | 0.6800 | 0.6220 | 0.6356 | 20,770 | -0.01(-2.23%) |
Dec 17, 2019 | 0.6900 | 0.6900 | 0.6200 | 0.6501 | 95,328 | -0.04(-5.78%) |
Dec 16, 2019 | 0.7492 | 0.7492 | 0.6230 | 0.6900 | 116,738 | +0.09(+15.97%) |
Dec 13, 2019 | 0.5971 | 0.7000 | 0.5900 | 0.5950 | 363,700 | +0.02(+4.13%) |
Dec 12, 2019 | 0.5490 | 0.5940 | 0.5490 | 0.5714 | 12,604 | +0.01(+1.67%) |
Dec 11, 2019 | 0.5500 | 0.6000 | 0.5500 | 0.5620 | 19,748 | +0.01(+1.81%) |
Dec 10, 2019 | 0.6000 | 0.6000 | 0.5520 | 0.5520 | 5,145 | -0.06(-9.26%) |
Dec 09, 2019 | 0.5600 | 0.6100 | 0.5315 | 0.6083 | 28,553 | +0.02(+3.45%) |
Dec 06, 2019 | 0.5840 | 0.6210 | 0.5560 | 0.5880 | 14,600 | -0.00(-0.34%) |
Dec 05, 2019 | 0.5700 | 0.6170 | 0.5700 | 0.5900 | 46,338 | -0.01(-1.32%) |
Dec 04, 2019 | 0.5800 | 0.6190 | 0.5591 | 0.5979 | 67,899 | +0.05(+10.13%) |
Dec 03, 2019 | 0.5150 | 0.5789 | 0.5150 | 0.5429 | 26,564 | +0.03(+5.42%) |