Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.330 | 1.350 | 1.220 | 1.250 | 1,467,200 | -0.11(-8.09%) |
Feb 27, 2020 | 1.360 | 1.460 | 1.250 | 1.360 | 3,928,513 | -0.01(-0.73%) |
Feb 26, 2020 | 1.510 | 1.510 | 1.350 | 1.370 | 1,969,300 | +0.08(+6.20%) |
Feb 25, 2020 | 1.350 | 1.400 | 1.280 | 1.290 | 2,437,216 | -0.06(-4.44%) |
Feb 24, 2020 | 1.370 | 1.400 | 1.330 | 1.350 | 1,155,435 | -0.05(-3.57%) |
Feb 21, 2020 | 1.460 | 1.490 | 1.380 | 1.400 | 1,285,700 | -0.04(-2.78%) |
Feb 20, 2020 | 1.490 | 1.560 | 1.440 | 1.440 | 1,418,364 | -0.05(-3.36%) |
Feb 19, 2020 | 1.550 | 1.620 | 1.480 | 1.490 | 1,012,448 | -0.06(-3.87%) |
Feb 18, 2020 | 1.420 | 1.750 | 1.420 | 1.550 | 2,872,866 | +0.11(+7.64%) |
Feb 14, 2020 | 1.530 | 1.540 | 1.440 | 1.440 | 954,100 | -0.09(-5.88%) |
Feb 13, 2020 | 1.580 | 1.640 | 1.520 | 1.530 | 559,859 | -0.07(-4.38%) |
Feb 12, 2020 | 1.590 | 1.730 | 1.500 | 1.600 | 1,634,803 | +0.01(+0.63%) |
Feb 11, 2020 | 1.610 | 1.780 | 1.580 | 1.590 | 1,888,854 | +0.01(+0.63%) |
Feb 10, 2020 | 1.350 | 1.620 | 1.320 | 1.580 | 2,336,545 | +0.25(+18.80%) |
Feb 07, 2020 | 1.400 | 1.540 | 1.315 | 1.330 | 4,266,100 | +0.26(+24.30%) |
Feb 06, 2020 | 1.100 | 1.140 | 1.070 | 1.070 | 1,204,298 | -0.04(-3.60%) |
Feb 05, 2020 | 1.180 | 1.208 | 1.110 | 1.110 | 1,284,329 | -0.06(-5.13%) |
Feb 04, 2020 | 1.250 | 1.250 | 1.170 | 1.170 | 380,639 | -0.03(-2.50%) |
Feb 03, 2020 | 1.250 | 1.280 | 1.200 | 1.200 | 296,014 | -0.03(-2.44%) |
Jan 31, 2020 | 1.200 | 1.270 | 1.200 | 1.230 | 472,800 | +0.01(+0.82%) |
Jan 30, 2020 | 1.270 | 1.270 | 1.180 | 1.220 | 540,773 | -0.04(-3.17%) |
Jan 29, 2020 | 1.290 | 1.290 | 1.260 | 1.260 | 356,142 | -0.03(-2.33%) |
Jan 28, 2020 | 1.290 | 1.300 | 1.280 | 1.290 | 328,909 | +0.00(+0.00%) |
Jan 27, 2020 | 1.330 | 1.340 | 1.290 | 1.290 | 240,383 | -0.05(-3.73%) |
Jan 24, 2020 | 1.380 | 1.400 | 1.340 | 1.340 | 330,300 | -0.05(-3.60%) |
Jan 23, 2020 | 1.410 | 1.415 | 1.380 | 1.390 | 300,867 | -0.02(-1.42%) |
Jan 22, 2020 | 1.420 | 1.440 | 1.410 | 1.410 | 316,604 | -0.01(-0.70%) |
Jan 21, 2020 | 1.450 | 1.470 | 1.420 | 1.420 | 226,785 | -0.04(-2.74%) |
Jan 17, 2020 | 1.510 | 1.520 | 1.460 | 1.460 | 248,800 | -0.02(-1.35%) |
Jan 16, 2020 | 1.500 | 1.510 | 1.480 | 1.480 | 1,053,712 | +0.00(+0.00%) |
Jan 15, 2020 | 1.470 | 1.510 | 1.450 | 1.480 | 358,892 | +0.03(+2.07%) |
Jan 14, 2020 | 1.480 | 1.510 | 1.450 | 1.450 | 255,276 | -0.03(-2.03%) |
Jan 13, 2020 | 1.470 | 1.505 | 1.450 | 1.480 | 269,169 | +0.00(+0.00%) |
Jan 10, 2020 | 1.490 | 1.505 | 1.460 | 1.480 | 174,000 | -0.01(-0.67%) |
Jan 09, 2020 | 1.570 | 1.570 | 1.480 | 1.490 | 944,077 | -0.08(-5.10%) |
Jan 08, 2020 | 1.560 | 1.580 | 1.550 | 1.570 | 184,694 | +0.01(+0.64%) |
Jan 07, 2020 | 1.420 | 1.570 | 1.410 | 1.560 | 542,063 | +0.16(+11.43%) |
Jan 06, 2020 | 1.310 | 1.430 | 1.290 | 1.400 | 665,076 | +0.08(+6.06%) |
Jan 03, 2020 | 1.330 | 1.350 | 1.310 | 1.320 | 235,800 | -0.02(-1.49%) |
Jan 02, 2020 | 1.360 | 1.390 | 1.340 | 1.340 | 336,452 | -0.03(-2.19%) |
Dec 31, 2019 | 1.360 | 1.380 | 1.350 | 1.370 | 725,900 | +0.00(+0.00%) |
Dec 30, 2019 | 1.380 | 1.400 | 1.370 | 1.370 | 281,003 | -0.02(-1.44%) |
Dec 27, 2019 | 1.400 | 1.407 | 1.350 | 1.390 | 506,700 | +0.01(+0.72%) |
Dec 26, 2019 | 1.400 | 1.450 | 1.350 | 1.380 | 526,093 | -0.03(-2.13%) |
Dec 24, 2019 | 1.450 | 1.490 | 1.400 | 1.410 | 167,800 | -0.02(-1.40%) |
Dec 23, 2019 | 1.420 | 1.450 | 1.390 | 1.430 | 587,859 | +0.03(+2.14%) |
Dec 20, 2019 | 1.350 | 1.420 | 1.350 | 1.400 | 939,000 | +0.05(+3.70%) |
Dec 19, 2019 | 1.420 | 1.420 | 1.350 | 1.350 | 617,904 | -0.06(-4.26%) |
Dec 18, 2019 | 1.400 | 1.420 | 1.400 | 1.410 | 152,123 | +0.01(+0.71%) |
Dec 17, 2019 | 1.470 | 1.470 | 1.400 | 1.400 | 492,583 | -0.06(-4.11%) |
Dec 16, 2019 | 1.440 | 1.480 | 1.440 | 1.460 | 191,187 | +0.00(+0.00%) |
Dec 13, 2019 | 1.430 | 1.490 | 1.430 | 1.460 | 142,300 | +0.01(+0.69%) |
Dec 12, 2019 | 1.440 | 1.460 | 1.400 | 1.450 | 293,958 | +0.04(+2.84%) |
Dec 11, 2019 | 1.430 | 1.460 | 1.400 | 1.410 | 138,977 | -0.01(-0.70%) |
Dec 10, 2019 | 1.420 | 1.440 | 1.390 | 1.420 | 321,234 | +0.01(+0.71%) |
Dec 09, 2019 | 1.440 | 1.480 | 1.410 | 1.410 | 240,112 | -0.06(-4.08%) |
Dec 06, 2019 | 1.440 | 1.480 | 1.400 | 1.470 | 424,100 | +0.02(+1.38%) |
Dec 05, 2019 | 1.450 | 1.475 | 1.445 | 1.450 | 195,343 | +0.00(+0.00%) |
Dec 04, 2019 | 1.480 | 1.495 | 1.450 | 1.450 | 227,855 | -0.03(-2.03%) |
Dec 03, 2019 | 1.490 | 1.530 | 1.460 | 1.480 | 219,400 | -0.04(-2.63%) |