Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.660 | 1.707 | 1.593 | 1.660 | 81,413 | +0.01(+0.58%) |
Mar 30, 2020 | 1.631 | 1.707 | 1.622 | 1.650 | 94,355 | +0.00(+0.00%) |
Mar 27, 2020 | 1.574 | 1.655 | 1.574 | 1.650 | 149,500 | +0.07(+4.22%) |
Mar 26, 2020 | 1.564 | 1.602 | 1.517 | 1.583 | 200,610 | +0.06(+3.75%) |
Mar 25, 2020 | 1.536 | 1.641 | 1.402 | 1.526 | 128,378 | +0.02(+1.27%) |
Mar 24, 2020 | 1.402 | 1.526 | 1.383 | 1.507 | 420,721 | +0.12(+8.97%) |
Mar 23, 2020 | 1.469 | 1.478 | 1.374 | 1.383 | 513,794 | -0.10(-6.45%) |
Mar 20, 2020 | 1.526 | 1.555 | 1.478 | 1.478 | 113,225 | -0.05(-3.12%) |
Mar 19, 2020 | 1.469 | 1.555 | 1.440 | 1.526 | 80,009 | +0.05(+3.21%) |
Mar 18, 2020 | 1.564 | 1.569 | 1.431 | 1.479 | 135,870 | -0.10(-6.05%) |
Mar 17, 2020 | 1.545 | 1.612 | 1.421 | 1.574 | 265,803 | -0.02(-1.20%) |
Mar 16, 2020 | 1.679 | 1.740 | 1.593 | 1.593 | 283,468 | -0.10(-6.18%) |
Mar 13, 2020 | 1.641 | 1.755 | 1.593 | 1.698 | 145,516 | +0.08(+4.71%) |
Mar 12, 2020 | 1.707 | 1.717 | 1.622 | 1.622 | 191,841 | -0.12(-7.10%) |
Mar 11, 2020 | 1.822 | 1.822 | 1.707 | 1.746 | 173,583 | +0.01(+0.55%) |
Mar 10, 2020 | 1.669 | 1.784 | 1.669 | 1.736 | 329,590 | +0.07(+4.00%) |
Mar 09, 2020 | 1.850 | 1.850 | 1.660 | 1.669 | 331,321 | -0.24(-12.50%) |
Mar 06, 2020 | 1.908 | 1.936 | 1.908 | 1.908 | 84,604 | -0.06(-2.91%) |
Mar 05, 2020 | 1.994 | 1.994 | 1.922 | 1.965 | 30,234 | -0.03(-1.44%) |
Mar 04, 2020 | 2.051 | 2.051 | 1.936 | 1.994 | 71,939 | -0.06(-2.79%) |
Mar 03, 2020 | 2.089 | 2.089 | 1.984 | 2.051 | 88,986 | -0.04(-1.83%) |
Mar 02, 2020 | 1.984 | 2.146 | 1.936 | 2.089 | 172,235 | +0.09(+4.29%) |
Feb 28, 2020 | 1.755 | 2.022 | 1.746 | 2.003 | 281,282 | +0.20(+11.11%) |
Feb 27, 2020 | 1.765 | 1.860 | 1.746 | 1.803 | 147,148 | +0.00(+0.00%) |
Feb 26, 2020 | 1.812 | 1.898 | 1.803 | 1.803 | 120,214 | -0.02(-1.05%) |
Feb 25, 2020 | 1.898 | 1.898 | 1.822 | 1.822 | 115,661 | -0.09(-4.50%) |
Feb 24, 2020 | 1.908 | 1.909 | 1.850 | 1.908 | 82,140 | -0.03(-1.48%) |
Feb 21, 2020 | 1.936 | 1.965 | 1.927 | 1.936 | 59,653 | -0.02(-0.98%) |
Feb 20, 2020 | 1.965 | 1.978 | 1.917 | 1.955 | 77,490 | -0.03(-1.44%) |
Feb 19, 2020 | 1.955 | 1.994 | 1.898 | 1.984 | 57,735 | +0.04(+1.96%) |
Feb 18, 2020 | 1.917 | 1.984 | 1.908 | 1.946 | 108,243 | +0.01(+0.74%) |
Feb 14, 2020 | 2.003 | 2.041 | 1.908 | 1.932 | 64,790 | -0.07(-3.57%) |
Feb 13, 2020 | 2.032 | 2.041 | 1.917 | 2.003 | 208,555 | -0.01(-0.47%) |
Feb 12, 2020 | 2.013 | 2.071 | 2.003 | 2.013 | 71,838 | -0.01(-0.47%) |
Feb 11, 2020 | 2.051 | 2.118 | 1.984 | 2.022 | 100,701 | -0.04(-1.85%) |
Feb 10, 2020 | 2.118 | 2.127 | 2.041 | 2.060 | 269,697 | -0.03(-1.37%) |
Feb 07, 2020 | 2.156 | 2.175 | 2.022 | 2.089 | 103,370 | -0.06(-2.67%) |
Feb 06, 2020 | 2.098 | 2.165 | 2.074 | 2.146 | 195,370 | +0.08(+3.69%) |
Feb 05, 2020 | 2.003 | 2.098 | 2.003 | 2.070 | 137,415 | +0.08(+3.83%) |
Feb 04, 2020 | 1.965 | 2.003 | 1.965 | 1.994 | 68,224 | +0.04(+1.95%) |
Feb 03, 2020 | 1.955 | 2.108 | 1.936 | 1.955 | 265,783 | +0.01(+0.49%) |
Jan 31, 2020 | 1.908 | 1.965 | 1.901 | 1.946 | 110,500 | +0.02(+0.99%) |
Jan 30, 2020 | 1.946 | 1.955 | 1.917 | 1.927 | 669,157 | -0.01(-0.49%) |
Jan 29, 2020 | 1.908 | 1.965 | 1.870 | 1.936 | 163,322 | +0.03(+1.50%) |
Jan 28, 2020 | 1.831 | 1.927 | 1.831 | 1.908 | 360,236 | +0.05(+2.56%) |
Jan 27, 2020 | 1.860 | 1.889 | 1.841 | 1.860 | 62,674 | -0.03(-1.52%) |
Jan 24, 2020 | 1.879 | 1.908 | 1.860 | 1.889 | 52,524 | +0.01(+0.51%) |
Jan 23, 2020 | 1.889 | 1.898 | 1.879 | 1.879 | 43,119 | +0.00(+0.00%) |
Jan 22, 2020 | 1.870 | 1.898 | 1.850 | 1.879 | 85,252 | -0.01(-0.51%) |
Jan 21, 2020 | 1.898 | 1.898 | 1.841 | 1.889 | 106,467 | +0.01(+0.51%) |
Jan 17, 2020 | 1.879 | 1.889 | 1.841 | 1.879 | 146,040 | +0.02(+1.03%) |
Jan 16, 2020 | 1.850 | 1.889 | 1.850 | 1.860 | 135,672 | +0.02(+1.04%) |
Jan 15, 2020 | 1.841 | 1.879 | 1.841 | 1.841 | 135,818 | +0.01(+0.52%) |
Jan 14, 2020 | 1.850 | 1.889 | 1.831 | 1.831 | 253,713 | -0.02(-1.03%) |
Jan 13, 2020 | 1.841 | 1.889 | 1.831 | 1.850 | 171,555 | +0.02(+1.04%) |
Jan 10, 2020 | 1.774 | 1.850 | 1.774 | 1.831 | 256,120 | +0.06(+3.23%) |
Jan 09, 2020 | 1.746 | 1.784 | 1.726 | 1.774 | 1,227,846 | +0.05(+2.76%) |
Jan 08, 2020 | 1.707 | 1.755 | 1.707 | 1.726 | 88,782 | -0.03(-1.63%) |
Jan 07, 2020 | 1.717 | 1.765 | 1.712 | 1.755 | 60,479 | +0.04(+2.22%) |
Jan 06, 2020 | 1.736 | 1.803 | 1.707 | 1.717 | 100,412 | -0.05(-2.70%) |
Jan 03, 2020 | 1.726 | 1.793 | 1.698 | 1.765 | 136,395 | +0.05(+2.78%) |