Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9900 | 1.170 | 0.9850 | 1.150 | 3,334,300 | +0.11(+10.58%) |
Feb 27, 2020 | 1.140 | 1.140 | 1.030 | 1.040 | 2,486,644 | -0.10(-8.77%) |
Feb 26, 2020 | 1.160 | 1.200 | 1.130 | 1.140 | 1,409,343 | -0.01(-0.87%) |
Feb 25, 2020 | 1.210 | 1.230 | 1.120 | 1.150 | 2,471,596 | -0.05(-4.17%) |
Feb 24, 2020 | 1.260 | 1.262 | 1.200 | 1.200 | 1,604,336 | -0.07(-5.51%) |
Feb 21, 2020 | 1.310 | 1.310 | 1.250 | 1.270 | 1,156,400 | -0.01(-0.78%) |
Feb 20, 2020 | 1.310 | 1.320 | 1.270 | 1.280 | 1,325,032 | -0.02(-1.54%) |
Feb 19, 2020 | 1.310 | 1.340 | 1.300 | 1.300 | 944,999 | -0.01(-0.76%) |
Feb 18, 2020 | 1.310 | 1.320 | 1.290 | 1.310 | 727,318 | +0.02(+1.55%) |
Feb 14, 2020 | 1.300 | 1.307 | 1.280 | 1.290 | 540,000 | -0.02(-1.53%) |
Feb 13, 2020 | 1.280 | 1.320 | 1.270 | 1.310 | 570,085 | +0.02(+1.55%) |
Feb 12, 2020 | 1.300 | 1.310 | 1.270 | 1.290 | 1,102,911 | +0.00(+0.00%) |
Feb 11, 2020 | 1.310 | 1.340 | 1.290 | 1.290 | 721,619 | -0.03(-2.27%) |
Feb 10, 2020 | 1.320 | 1.340 | 1.310 | 1.320 | 757,156 | -0.01(-0.75%) |
Feb 07, 2020 | 1.330 | 1.350 | 1.320 | 1.330 | 779,300 | +0.00(+0.00%) |
Feb 06, 2020 | 1.330 | 1.340 | 1.320 | 1.330 | 676,885 | +0.01(+0.76%) |
Feb 05, 2020 | 1.270 | 1.330 | 1.270 | 1.320 | 914,326 | +0.02(+1.54%) |
Feb 04, 2020 | 1.320 | 1.330 | 1.290 | 1.300 | 856,514 | -0.01(-0.76%) |
Feb 03, 2020 | 1.300 | 1.330 | 1.300 | 1.310 | 783,044 | +0.00(+0.00%) |
Jan 31, 2020 | 1.310 | 1.340 | 1.250 | 1.310 | 1,707,000 | +0.01(+0.77%) |
Jan 30, 2020 | 1.340 | 1.340 | 1.300 | 1.300 | 1,091,428 | -0.04(-2.99%) |
Jan 29, 2020 | 1.350 | 1.360 | 1.330 | 1.340 | 609,106 | -0.01(-0.74%) |
Jan 28, 2020 | 1.360 | 1.360 | 1.320 | 1.350 | 739,439 | +0.00(+0.00%) |
Jan 27, 2020 | 1.350 | 1.360 | 1.330 | 1.350 | 996,577 | -0.01(-0.74%) |
Jan 24, 2020 | 1.400 | 1.400 | 1.350 | 1.360 | 1,265,800 | -0.04(-2.86%) |
Jan 23, 2020 | 1.420 | 1.430 | 1.380 | 1.400 | 942,967 | -0.02(-1.41%) |
Jan 22, 2020 | 1.400 | 1.420 | 1.390 | 1.420 | 763,324 | +0.01(+0.71%) |
Jan 21, 2020 | 1.400 | 1.420 | 1.390 | 1.410 | 853,149 | +0.00(+0.00%) |
Jan 17, 2020 | 1.460 | 1.460 | 1.410 | 1.410 | 1,282,200 | -0.04(-2.76%) |
Jan 16, 2020 | 1.490 | 1.500 | 1.430 | 1.450 | 1,629,365 | -0.04(-2.68%) |
Jan 15, 2020 | 1.440 | 1.500 | 1.430 | 1.490 | 2,052,694 | +0.03(+2.05%) |
Jan 14, 2020 | 1.360 | 1.460 | 1.350 | 1.460 | 2,336,838 | +0.11(+8.15%) |
Jan 13, 2020 | 1.370 | 1.370 | 1.320 | 1.350 | 1,206,688 | -0.02(-1.46%) |
Jan 10, 2020 | 1.380 | 1.390 | 1.330 | 1.370 | 1,521,200 | +0.00(+0.00%) |
Jan 09, 2020 | 1.320 | 1.370 | 1.320 | 1.370 | 1,396,229 | +0.04(+3.01%) |
Jan 08, 2020 | 1.360 | 1.360 | 1.320 | 1.330 | 799,223 | -0.03(-2.21%) |
Jan 07, 2020 | 1.310 | 1.370 | 1.300 | 1.360 | 1,041,332 | +0.05(+3.82%) |
Jan 06, 2020 | 1.300 | 1.320 | 1.280 | 1.310 | 1,398,563 | +0.01(+0.77%) |
Jan 03, 2020 | 1.320 | 1.340 | 1.290 | 1.300 | 1,643,600 | -0.03(-2.26%) |
Jan 02, 2020 | 1.360 | 1.390 | 1.320 | 1.330 | 1,445,817 | -0.03(-2.21%) |
Dec 31, 2019 | 1.340 | 1.380 | 1.320 | 1.360 | 1,757,200 | +0.01(+0.74%) |
Dec 30, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 1,744,380 | -0.03(-2.17%) |
Dec 27, 2019 | 1.400 | 1.420 | 1.365 | 1.380 | 1,506,200 | -0.03(-2.13%) |
Dec 26, 2019 | 1.450 | 1.480 | 1.400 | 1.410 | 1,426,928 | -0.06(-4.08%) |
Dec 24, 2019 | 1.480 | 1.480 | 1.440 | 1.470 | 614,700 | +0.00(+0.00%) |
Dec 23, 2019 | 1.430 | 1.470 | 1.400 | 1.470 | 1,208,037 | +0.03(+2.08%) |
Dec 20, 2019 | 1.420 | 1.470 | 1.370 | 1.440 | 2,684,800 | +0.02(+1.41%) |
Dec 19, 2019 | 1.420 | 1.440 | 1.400 | 1.420 | 996,012 | -0.02(-1.39%) |
Dec 18, 2019 | 1.450 | 1.470 | 1.410 | 1.440 | 939,411 | -0.02(-1.37%) |
Dec 17, 2019 | 1.470 | 1.480 | 1.420 | 1.460 | 991,131 | -0.01(-0.68%) |
Dec 16, 2019 | 1.500 | 1.500 | 1.460 | 1.470 | 1,371,794 | -0.03(-2.00%) |
Dec 13, 2019 | 1.490 | 1.510 | 1.470 | 1.500 | 1,264,000 | +0.00(+0.00%) |
Dec 12, 2019 | 1.460 | 1.500 | 1.450 | 1.500 | 892,653 | +0.03(+2.04%) |
Dec 11, 2019 | 1.500 | 1.510 | 1.450 | 1.470 | 1,518,764 | -0.03(-2.00%) |
Dec 10, 2019 | 1.530 | 1.540 | 1.470 | 1.500 | 1,537,750 | -0.03(-1.96%) |
Dec 09, 2019 | 1.540 | 1.550 | 1.500 | 1.530 | 1,294,102 | +0.02(+1.32%) |
Dec 06, 2019 | 1.550 | 1.570 | 1.480 | 1.510 | 2,051,000 | -0.01(-0.66%) |
Dec 05, 2019 | 1.480 | 1.540 | 1.460 | 1.520 | 1,439,532 | +0.03(+2.01%) |
Dec 04, 2019 | 1.490 | 1.500 | 1.480 | 1.490 | 641,442 | -0.01(-0.67%) |
Dec 03, 2019 | 1.430 | 1.500 | 1.430 | 1.500 | 1,680,026 | +0.07(+4.90%) |