Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9423 | 0.9972 | 0.9240 | 0.9972 | 335,803 | +0.01(+0.93%) |
Feb 27, 2020 | 1.034 | 1.043 | 0.9331 | 0.9880 | 447,882 | -0.05(-5.26%) |
Feb 26, 2020 | 1.070 | 1.107 | 0.9606 | 1.043 | 189,191 | -0.04(-3.39%) |
Feb 25, 2020 | 1.107 | 1.125 | 1.061 | 1.079 | 180,905 | -0.03(-2.48%) |
Feb 24, 2020 | 1.079 | 1.125 | 1.070 | 1.107 | 95,859 | -0.01(-0.82%) |
Feb 21, 2020 | 1.098 | 1.134 | 1.098 | 1.116 | 42,521 | +0.00(+0.00%) |
Feb 20, 2020 | 1.116 | 1.134 | 1.098 | 1.116 | 96,845 | +0.00(+0.00%) |
Feb 19, 2020 | 1.134 | 1.134 | 1.089 | 1.116 | 158,395 | +0.02(+1.67%) |
Feb 18, 2020 | 1.098 | 1.144 | 1.089 | 1.098 | 114,957 | +0.00(+0.00%) |
Feb 14, 2020 | 1.153 | 1.153 | 1.089 | 1.098 | 404,559 | -0.03(-2.44%) |
Feb 13, 2020 | 1.162 | 1.162 | 1.107 | 1.125 | 45,158 | -0.00(-0.40%) |
Feb 12, 2020 | 1.134 | 1.189 | 1.107 | 1.130 | 165,180 | +0.00(+0.41%) |
Feb 11, 2020 | 1.153 | 1.157 | 1.125 | 1.125 | 70,450 | -0.02(-1.60%) |
Feb 10, 2020 | 1.189 | 1.189 | 1.125 | 1.144 | 62,093 | -0.03(-2.34%) |
Feb 07, 2020 | 1.189 | 1.189 | 1.134 | 1.171 | 85,590 | -0.02(-1.54%) |
Feb 06, 2020 | 1.171 | 1.198 | 1.134 | 1.189 | 42,050 | +0.02(+1.56%) |
Feb 05, 2020 | 1.189 | 1.217 | 1.162 | 1.171 | 173,940 | -0.01(-0.78%) |
Feb 04, 2020 | 1.153 | 1.189 | 1.153 | 1.180 | 39,758 | +0.04(+3.20%) |
Feb 03, 2020 | 1.171 | 1.171 | 1.116 | 1.144 | 86,733 | -0.03(-2.34%) |
Jan 31, 2020 | 1.180 | 1.180 | 1.107 | 1.171 | 126,035 | -0.02(-1.54%) |
Jan 30, 2020 | 1.098 | 1.208 | 1.098 | 1.189 | 179,872 | +0.05(+4.84%) |
Jan 29, 2020 | 1.162 | 1.162 | 1.125 | 1.134 | 40,272 | -0.02(-1.59%) |
Jan 28, 2020 | 1.125 | 1.171 | 1.116 | 1.153 | 86,580 | +0.04(+3.28%) |
Jan 27, 2020 | 1.153 | 1.153 | 1.098 | 1.116 | 205,914 | -0.05(-3.94%) |
Jan 24, 2020 | 1.180 | 1.244 | 1.153 | 1.162 | 135,436 | -0.04(-3.05%) |
Jan 23, 2020 | 1.244 | 1.244 | 1.180 | 1.198 | 190,551 | -0.05(-3.68%) |
Jan 22, 2020 | 1.244 | 1.253 | 1.217 | 1.244 | 91,176 | +0.02(+1.49%) |
Jan 21, 2020 | 1.290 | 1.290 | 1.208 | 1.226 | 127,564 | -0.05(-3.60%) |
Jan 17, 2020 | 1.272 | 1.290 | 1.226 | 1.272 | 182,002 | +0.01(+0.72%) |
Jan 16, 2020 | 1.226 | 1.272 | 1.226 | 1.262 | 79,575 | +0.02(+1.47%) |
Jan 15, 2020 | 1.276 | 1.281 | 1.226 | 1.244 | 85,774 | -0.02(-1.45%) |
Jan 14, 2020 | 1.299 | 1.317 | 1.262 | 1.262 | 116,007 | -0.05(-3.50%) |
Jan 13, 2020 | 1.299 | 1.317 | 1.208 | 1.308 | 165,715 | +0.02(+1.42%) |
Jan 10, 2020 | 1.281 | 1.299 | 1.238 | 1.290 | 111,169 | +0.02(+1.44%) |
Jan 09, 2020 | 1.217 | 1.281 | 1.153 | 1.272 | 327,349 | +0.05(+3.73%) |
Jan 08, 2020 | 1.281 | 1.308 | 1.217 | 1.226 | 222,828 | -0.05(-4.29%) |
Jan 07, 2020 | 1.281 | 1.299 | 1.272 | 1.281 | 114,781 | -0.02(-1.41%) |
Jan 06, 2020 | 1.336 | 1.336 | 1.281 | 1.299 | 232,586 | -0.03(-2.07%) |
Jan 03, 2020 | 1.363 | 1.372 | 1.297 | 1.326 | 281,366 | -0.01(-0.69%) |
Jan 02, 2020 | 1.281 | 1.354 | 1.253 | 1.336 | 137,364 | +0.07(+5.80%) |
Dec 31, 2019 | 1.354 | 1.432 | 1.244 | 1.262 | 791,630 | -0.09(-6.76%) |
Dec 30, 2019 | 1.317 | 1.363 | 1.311 | 1.354 | 200,758 | +0.05(+3.50%) |
Dec 27, 2019 | 1.308 | 1.345 | 1.308 | 1.308 | 146,804 | -0.01(-0.69%) |
Dec 26, 2019 | 1.326 | 1.354 | 1.281 | 1.317 | 118,945 | -0.01(-0.69%) |
Dec 24, 2019 | 1.363 | 1.363 | 1.326 | 1.326 | 60,121 | -0.03(-2.03%) |
Dec 23, 2019 | 1.345 | 1.400 | 1.345 | 1.354 | 268,107 | +0.03(+2.07%) |
Dec 20, 2019 | 1.244 | 1.331 | 1.244 | 1.326 | 447,956 | +0.05(+4.32%) |
Dec 19, 2019 | 1.235 | 1.272 | 1.208 | 1.272 | 369,494 | +0.08(+6.92%) |
Dec 18, 2019 | 1.171 | 1.208 | 1.134 | 1.189 | 126,093 | +0.05(+4.00%) |
Dec 17, 2019 | 1.171 | 1.198 | 1.134 | 1.144 | 261,715 | -0.03(-2.34%) |
Dec 16, 2019 | 1.162 | 1.208 | 1.153 | 1.171 | 196,052 | +0.01(+0.79%) |
Dec 13, 2019 | 1.125 | 1.189 | 1.125 | 1.162 | 200,148 | +0.04(+3.25%) |
Dec 12, 2019 | 1.089 | 1.128 | 1.073 | 1.125 | 196,000 | +0.04(+3.36%) |
Dec 11, 2019 | 1.079 | 1.089 | 1.070 | 1.089 | 78,976 | +0.00(+0.00%) |
Dec 10, 2019 | 1.089 | 1.097 | 1.061 | 1.089 | 108,676 | +0.01(+0.85%) |
Dec 09, 2019 | 1.098 | 1.107 | 1.079 | 1.079 | 268,261 | -0.01(-0.84%) |
Dec 06, 2019 | 1.061 | 1.098 | 1.052 | 1.089 | 170,087 | +0.05(+4.39%) |
Dec 05, 2019 | 1.052 | 1.071 | 1.034 | 1.043 | 187,718 | +0.00(+0.44%) |
Dec 04, 2019 | 1.034 | 1.052 | 1.015 | 1.038 | 241,482 | +0.00(+0.44%) |
Dec 03, 2019 | 1.025 | 1.034 | 1.022 | 1.034 | 30,358 | +0.01(+0.89%) |