Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.170 | 1.230 | 1.160 | 1.190 | 259,500 | -0.01(-0.83%) |
Feb 27, 2020 | 1.200 | 1.230 | 1.170 | 1.200 | 157,242 | -0.03(-2.44%) |
Feb 26, 2020 | 1.220 | 1.260 | 1.200 | 1.230 | 131,949 | -0.01(-0.81%) |
Feb 25, 2020 | 1.280 | 1.300 | 1.200 | 1.240 | 241,715 | -0.05(-3.88%) |
Feb 24, 2020 | 1.260 | 1.305 | 1.230 | 1.290 | 149,386 | +0.02(+1.57%) |
Feb 21, 2020 | 1.340 | 1.340 | 1.260 | 1.270 | 25,800 | -0.01(-0.78%) |
Feb 20, 2020 | 1.280 | 1.300 | 1.270 | 1.280 | 77,208 | +0.00(+0.00%) |
Feb 19, 2020 | 1.300 | 1.300 | 1.270 | 1.280 | 33,776 | -0.02(-1.54%) |
Feb 18, 2020 | 1.290 | 1.310 | 1.290 | 1.300 | 59,596 | +0.00(+0.00%) |
Feb 14, 2020 | 1.320 | 1.320 | 1.300 | 1.300 | 45,900 | -0.01(-0.76%) |
Feb 13, 2020 | 1.340 | 1.400 | 1.310 | 1.310 | 31,438 | +0.00(+0.00%) |
Feb 12, 2020 | 1.360 | 1.370 | 1.310 | 1.310 | 90,923 | -0.04(-2.96%) |
Feb 11, 2020 | 1.400 | 1.400 | 1.335 | 1.350 | 137,974 | -0.06(-4.26%) |
Feb 10, 2020 | 1.420 | 1.457 | 1.390 | 1.410 | 79,166 | -0.02(-1.40%) |
Feb 07, 2020 | 1.520 | 1.520 | 1.425 | 1.430 | 109,300 | -0.07(-4.67%) |
Feb 06, 2020 | 1.470 | 1.530 | 1.460 | 1.500 | 60,180 | +0.03(+2.04%) |
Feb 05, 2020 | 1.450 | 1.470 | 1.440 | 1.470 | 71,060 | +0.02(+1.38%) |
Feb 04, 2020 | 1.450 | 1.460 | 1.420 | 1.450 | 60,250 | +0.04(+2.84%) |
Feb 03, 2020 | 1.400 | 1.410 | 1.390 | 1.410 | 56,257 | +0.02(+1.44%) |
Jan 31, 2020 | 1.460 | 1.461 | 1.390 | 1.390 | 83,800 | -0.07(-4.79%) |
Jan 30, 2020 | 1.440 | 1.500 | 1.430 | 1.460 | 93,038 | +0.00(+0.00%) |
Jan 29, 2020 | 1.460 | 1.490 | 1.430 | 1.460 | 85,388 | -0.01(-0.68%) |
Jan 28, 2020 | 1.460 | 1.470 | 1.450 | 1.470 | 41,013 | +0.02(+1.38%) |
Jan 27, 2020 | 1.390 | 1.470 | 1.365 | 1.450 | 103,937 | +0.06(+4.32%) |
Jan 24, 2020 | 1.380 | 1.420 | 1.373 | 1.390 | 22,900 | -0.01(-0.71%) |
Jan 23, 2020 | 1.410 | 1.440 | 1.390 | 1.400 | 34,899 | -0.03(-2.10%) |
Jan 22, 2020 | 1.430 | 1.430 | 1.350 | 1.430 | 92,839 | +0.00(+0.00%) |
Jan 21, 2020 | 1.420 | 1.455 | 1.360 | 1.430 | 157,700 | -0.01(-0.69%) |
Jan 17, 2020 | 1.440 | 1.450 | 1.410 | 1.440 | 124,900 | +0.00(+0.00%) |
Jan 16, 2020 | 1.358 | 1.440 | 1.358 | 1.440 | 82,363 | +0.08(+5.88%) |
Jan 15, 2020 | 1.380 | 1.390 | 1.320 | 1.360 | 50,418 | -0.02(-1.45%) |
Jan 14, 2020 | 1.350 | 1.400 | 1.330 | 1.380 | 401,921 | +0.02(+1.85%) |
Jan 13, 2020 | 1.337 | 1.395 | 1.310 | 1.355 | 113,409 | +0.00(+0.37%) |
Jan 10, 2020 | 1.320 | 1.350 | 1.300 | 1.350 | 70,500 | +0.02(+1.50%) |
Jan 09, 2020 | 1.330 | 1.370 | 1.290 | 1.330 | 262,787 | -0.04(-2.92%) |
Jan 08, 2020 | 1.410 | 1.420 | 1.360 | 1.370 | 88,781 | -0.03(-2.14%) |
Jan 07, 2020 | 1.440 | 1.480 | 1.390 | 1.400 | 115,945 | -0.05(-3.45%) |
Jan 06, 2020 | 1.470 | 1.480 | 1.420 | 1.450 | 96,795 | -0.02(-1.36%) |
Jan 03, 2020 | 1.490 | 1.510 | 1.460 | 1.470 | 54,200 | -0.01(-0.68%) |
Jan 02, 2020 | 1.440 | 1.480 | 1.430 | 1.480 | 74,978 | +0.03(+2.07%) |
Dec 31, 2019 | 1.440 | 1.490 | 1.430 | 1.450 | 121,600 | -0.01(-0.68%) |
Dec 30, 2019 | 1.410 | 1.480 | 1.400 | 1.460 | 306,730 | +0.04(+2.82%) |
Dec 27, 2019 | 1.460 | 1.460 | 1.410 | 1.420 | 94,800 | -0.04(-2.74%) |
Dec 26, 2019 | 1.440 | 1.490 | 1.440 | 1.460 | 37,377 | -0.01(-0.68%) |
Dec 24, 2019 | 1.450 | 1.490 | 1.450 | 1.470 | 55,100 | +0.03(+2.08%) |
Dec 23, 2019 | 1.460 | 1.490 | 1.440 | 1.440 | 240,380 | -0.05(-3.36%) |
Dec 20, 2019 | 1.480 | 1.490 | 1.450 | 1.490 | 60,200 | +0.00(+0.00%) |
Dec 19, 2019 | 1.430 | 1.490 | 1.420 | 1.490 | 57,057 | +0.06(+4.20%) |
Dec 18, 2019 | 1.500 | 1.500 | 1.420 | 1.430 | 104,040 | -0.06(-4.03%) |
Dec 17, 2019 | 1.490 | 1.500 | 1.470 | 1.490 | 43,770 | +0.00(+0.00%) |
Dec 16, 2019 | 1.490 | 1.490 | 1.450 | 1.490 | 23,978 | +0.00(+0.00%) |
Dec 13, 2019 | 1.470 | 1.490 | 1.460 | 1.490 | 16,600 | +0.02(+1.36%) |
Dec 12, 2019 | 1.410 | 1.480 | 1.410 | 1.470 | 80,093 | +0.04(+2.80%) |
Dec 11, 2019 | 1.480 | 1.500 | 1.410 | 1.430 | 153,064 | -0.02(-1.38%) |
Dec 10, 2019 | 1.450 | 1.480 | 1.440 | 1.450 | 260,960 | -0.03(-2.03%) |
Dec 09, 2019 | 1.380 | 1.500 | 1.380 | 1.480 | 58,289 | +0.09(+6.47%) |
Dec 06, 2019 | 1.420 | 1.440 | 1.380 | 1.390 | 85,200 | -0.03(-2.11%) |
Dec 05, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 17,736 | +0.02(+1.43%) |
Dec 04, 2019 | 1.390 | 1.410 | 1.390 | 1.400 | 22,995 | +0.01(+0.72%) |
Dec 03, 2019 | 1.430 | 1.430 | 1.370 | 1.390 | 33,051 | -0.03(-2.11%) |