Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9843 | 1.000 | 0.9500 | 0.9814 | 318,500 | -0.01(-1.37%) |
Feb 27, 2020 | 1.010 | 1.030 | 0.9801 | 0.9950 | 466,101 | -0.05(-4.33%) |
Feb 26, 2020 | 1.040 | 1.080 | 1.028 | 1.040 | 181,105 | +0.00(+0.00%) |
Feb 25, 2020 | 1.100 | 1.110 | 1.010 | 1.040 | 349,077 | -0.05(-4.59%) |
Feb 24, 2020 | 1.100 | 1.115 | 0.8800 | 1.090 | 707,904 | -0.08(-6.84%) |
Feb 21, 2020 | 1.240 | 1.240 | 1.150 | 1.170 | 231,100 | -0.07(-5.65%) |
Feb 20, 2020 | 1.250 | 1.290 | 1.240 | 1.240 | 120,414 | -0.01(-0.80%) |
Feb 19, 2020 | 1.280 | 1.340 | 1.240 | 1.250 | 165,514 | -0.04(-3.10%) |
Feb 18, 2020 | 1.290 | 1.299 | 1.270 | 1.290 | 121,633 | +0.04(+3.20%) |
Feb 14, 2020 | 1.320 | 1.340 | 1.250 | 1.250 | 193,300 | -0.07(-5.30%) |
Feb 13, 2020 | 1.400 | 1.400 | 1.310 | 1.320 | 175,178 | -0.08(-5.71%) |
Feb 12, 2020 | 1.400 | 1.450 | 1.370 | 1.400 | 401,498 | -0.02(-1.41%) |
Feb 11, 2020 | 1.370 | 1.450 | 1.310 | 1.420 | 697,947 | +0.06(+4.41%) |
Feb 10, 2020 | 1.310 | 1.390 | 1.260 | 1.360 | 385,730 | +0.03(+2.26%) |
Feb 07, 2020 | 1.310 | 1.390 | 1.300 | 1.330 | 189,100 | +0.03(+1.92%) |
Feb 06, 2020 | 1.300 | 1.350 | 1.260 | 1.305 | 268,063 | -0.01(-0.38%) |
Feb 05, 2020 | 1.360 | 1.370 | 1.280 | 1.310 | 320,447 | -0.04(-2.96%) |
Feb 04, 2020 | 1.350 | 1.400 | 1.300 | 1.350 | 340,455 | +0.03(+2.27%) |
Feb 03, 2020 | 1.250 | 1.390 | 1.250 | 1.320 | 760,212 | +0.13(+10.92%) |
Jan 31, 2020 | 1.210 | 1.225 | 1.190 | 1.190 | 77,900 | -0.02(-1.65%) |
Jan 30, 2020 | 1.220 | 1.277 | 1.210 | 1.210 | 100,991 | -0.05(-3.97%) |
Jan 29, 2020 | 1.250 | 1.300 | 1.235 | 1.260 | 114,800 | +0.04(+3.28%) |
Jan 28, 2020 | 1.190 | 1.250 | 1.180 | 1.220 | 104,179 | +0.02(+1.67%) |
Jan 27, 2020 | 1.240 | 1.250 | 1.200 | 1.200 | 162,194 | -0.07(-5.51%) |
Jan 24, 2020 | 1.260 | 1.345 | 1.250 | 1.270 | 267,200 | +0.01(+0.79%) |
Jan 23, 2020 | 1.280 | 1.280 | 1.220 | 1.260 | 475,976 | -0.02(-1.56%) |
Jan 22, 2020 | 1.320 | 1.345 | 1.271 | 1.280 | 249,556 | -0.06(-4.48%) |
Jan 21, 2020 | 1.380 | 1.380 | 1.290 | 1.340 | 373,726 | -0.04(-2.90%) |
Jan 17, 2020 | 1.390 | 1.400 | 1.350 | 1.380 | 81,300 | +0.00(+0.00%) |
Jan 16, 2020 | 1.410 | 1.420 | 1.310 | 1.380 | 256,082 | +0.01(+0.73%) |
Jan 15, 2020 | 1.350 | 1.440 | 1.350 | 1.370 | 114,944 | +0.02(+1.48%) |
Jan 14, 2020 | 1.400 | 1.450 | 1.350 | 1.350 | 185,070 | -0.06(-4.26%) |
Jan 13, 2020 | 1.480 | 1.480 | 1.400 | 1.410 | 148,255 | -0.07(-4.73%) |
Jan 10, 2020 | 1.450 | 1.540 | 1.440 | 1.480 | 349,400 | +0.04(+2.78%) |
Jan 09, 2020 | 1.380 | 1.460 | 1.380 | 1.440 | 264,110 | +0.05(+3.60%) |
Jan 08, 2020 | 1.400 | 1.440 | 1.370 | 1.390 | 154,032 | -0.01(-0.71%) |
Jan 07, 2020 | 1.450 | 1.450 | 1.350 | 1.400 | 417,393 | -0.03(-2.10%) |
Jan 06, 2020 | 1.440 | 1.470 | 1.390 | 1.430 | 190,826 | -0.04(-2.72%) |
Jan 03, 2020 | 1.510 | 1.580 | 1.420 | 1.470 | 366,900 | -0.07(-4.55%) |
Jan 02, 2020 | 1.620 | 1.630 | 1.520 | 1.540 | 281,811 | -0.04(-2.53%) |
Dec 31, 2019 | 1.630 | 1.650 | 1.580 | 1.580 | 334,200 | -0.03(-1.86%) |
Dec 30, 2019 | 1.670 | 1.680 | 1.580 | 1.610 | 276,001 | -0.03(-1.83%) |
Dec 27, 2019 | 1.600 | 1.650 | 1.560 | 1.640 | 618,900 | +0.04(+2.50%) |
Dec 26, 2019 | 1.660 | 1.720 | 1.550 | 1.600 | 521,176 | -0.04(-2.44%) |
Dec 24, 2019 | 1.460 | 1.690 | 1.460 | 1.640 | 743,900 | +0.20(+13.89%) |
Dec 23, 2019 | 1.310 | 1.510 | 1.300 | 1.440 | 817,718 | +0.12(+9.09%) |
Dec 20, 2019 | 1.280 | 1.340 | 1.270 | 1.320 | 351,200 | +0.02(+1.54%) |
Dec 19, 2019 | 1.260 | 1.360 | 1.260 | 1.300 | 316,464 | +0.03(+2.36%) |
Dec 18, 2019 | 1.340 | 1.350 | 1.150 | 1.270 | 2,001,413 | -0.15(-10.56%) |
Dec 17, 2019 | 1.520 | 1.590 | 1.390 | 1.420 | 650,255 | -0.09(-5.96%) |
Dec 16, 2019 | 1.500 | 1.680 | 1.430 | 1.510 | 1,155,291 | +0.01(+0.67%) |
Dec 13, 2019 | 1.590 | 1.930 | 1.430 | 1.500 | 4,179,200 | -0.03(-1.96%) |
Dec 12, 2019 | 1.210 | 1.540 | 1.210 | 1.530 | 2,963,910 | +0.32(+26.45%) |
Dec 11, 2019 | 0.9900 | 1.350 | 0.9561 | 1.210 | 2,914,161 | +0.22(+22.36%) |
Dec 10, 2019 | 0.9319 | 0.9950 | 0.9147 | 0.9889 | 512,567 | +0.10(+11.74%) |
Dec 09, 2019 | 0.9300 | 0.9999 | 0.8600 | 0.8850 | 604,388 | -0.05(-4.84%) |
Dec 06, 2019 | 0.9605 | 0.9605 | 0.9300 | 0.9300 | 123,400 | -0.03(-3.12%) |
Dec 05, 2019 | 0.9400 | 0.9900 | 0.9000 | 0.9600 | 281,134 | +0.04(+4.35%) |
Dec 04, 2019 | 0.9100 | 0.9560 | 0.9100 | 0.9200 | 133,596 | -0.03(-2.66%) |
Dec 03, 2019 | 0.9935 | 0.9935 | 0.9100 | 0.9451 | 216,243 | -0.02(-2.57%) |