Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.140 | 1.240 | 1.130 | 1.190 | 45,980 | -0.01(-0.83%) |
Mar 30, 2020 | 1.430 | 1.430 | 1.150 | 1.200 | 81,482 | -0.19(-13.67%) |
Mar 27, 2020 | 1.230 | 1.390 | 1.230 | 1.390 | 38,700 | +0.13(+10.53%) |
Mar 26, 2020 | 1.290 | 1.310 | 1.110 | 1.258 | 33,784 | -0.03(-2.51%) |
Mar 25, 2020 | 1.380 | 1.380 | 1.260 | 1.290 | 37,149 | -0.13(-9.15%) |
Mar 24, 2020 | 1.310 | 1.430 | 1.260 | 1.420 | 60,545 | +0.08(+5.97%) |
Mar 23, 2020 | 1.600 | 1.600 | 1.200 | 1.340 | 43,061 | -0.06(-4.29%) |
Mar 20, 2020 | 1.410 | 1.650 | 1.340 | 1.400 | 35,100 | +0.06(+4.48%) |
Mar 19, 2020 | 1.000 | 1.570 | 1.000 | 1.340 | 98,458 | +0.20(+17.54%) |
Mar 18, 2020 | 1.270 | 1.270 | 1.130 | 1.140 | 37,762 | -0.14(-10.94%) |
Mar 17, 2020 | 1.400 | 1.400 | 1.260 | 1.280 | 28,667 | -0.10(-7.25%) |
Mar 16, 2020 | 1.270 | 1.540 | 1.250 | 1.380 | 28,639 | -0.16(-10.39%) |
Mar 13, 2020 | 1.570 | 1.633 | 1.400 | 1.540 | 58,800 | -0.11(-6.67%) |
Mar 12, 2020 | 1.550 | 1.650 | 1.410 | 1.650 | 26,307 | -0.08(-4.62%) |
Mar 11, 2020 | 1.770 | 1.770 | 1.650 | 1.730 | 60,045 | -0.05(-2.81%) |
Mar 10, 2020 | 2.110 | 2.170 | 1.720 | 1.780 | 105,742 | -0.40(-18.35%) |
Mar 09, 2020 | 2.280 | 2.280 | 1.660 | 2.180 | 106,137 | -0.17(-7.23%) |
Mar 06, 2020 | 2.610 | 2.650 | 2.315 | 2.350 | 83,000 | -0.38(-13.92%) |
Mar 05, 2020 | 2.650 | 2.780 | 2.610 | 2.730 | 38,629 | -0.05(-1.80%) |
Mar 04, 2020 | 3.000 | 3.000 | 2.730 | 2.780 | 71,337 | -0.09(-3.14%) |
Mar 03, 2020 | 2.900 | 2.980 | 2.780 | 2.870 | 107,657 | -0.04(-1.37%) |
Mar 02, 2020 | 2.850 | 2.930 | 2.685 | 2.910 | 76,432 | -0.02(-0.68%) |
Feb 28, 2020 | 2.570 | 2.930 | 2.250 | 2.930 | 212,700 | +0.36(+14.01%) |
Feb 27, 2020 | 2.700 | 2.730 | 2.330 | 2.570 | 236,318 | -0.23(-8.21%) |
Feb 26, 2020 | 3.050 | 3.080 | 2.720 | 2.800 | 240,733 | -0.24(-7.89%) |
Feb 25, 2020 | 2.890 | 3.440 | 2.880 | 3.040 | 486,076 | -0.04(-1.30%) |
Feb 24, 2020 | 2.970 | 3.160 | 2.750 | 3.080 | 577,597 | -0.07(-2.22%) |
Feb 21, 2020 | 2.970 | 3.320 | 2.670 | 3.150 | 2,277,500 | +0.09(+2.94%) |
Feb 20, 2020 | 3.200 | 3.980 | 2.730 | 3.060 | 32,902,748 | +1.24(+68.13%) |
Feb 19, 2020 | 1.700 | 2.000 | 1.650 | 1.820 | 1,494,732 | +0.17(+10.30%) |
Feb 18, 2020 | 1.360 | 2.240 | 1.360 | 1.650 | 5,636,647 | +0.49(+42.24%) |
Feb 14, 2020 | 1.060 | 1.170 | 1.050 | 1.160 | 70,400 | +0.09(+8.41%) |
Feb 13, 2020 | 1.090 | 1.150 | 1.060 | 1.070 | 68,733 | -0.02(-1.83%) |
Feb 12, 2020 | 1.140 | 1.180 | 1.090 | 1.090 | 93,157 | -0.05(-4.38%) |
Feb 11, 2020 | 1.480 | 1.539 | 1.100 | 1.140 | 364,470 | -0.38(-25.01%) |
Feb 10, 2020 | 1.510 | 1.540 | 1.480 | 1.520 | 12,040 | -0.02(-1.25%) |
Feb 07, 2020 | 1.620 | 1.669 | 1.520 | 1.539 | 32,000 | -0.06(-3.80%) |
Feb 06, 2020 | 1.590 | 1.630 | 1.580 | 1.600 | 31,547 | +0.01(+0.63%) |
Feb 05, 2020 | 1.570 | 1.690 | 1.550 | 1.590 | 54,949 | +0.01(+0.63%) |
Feb 04, 2020 | 1.550 | 1.610 | 1.550 | 1.580 | 65,902 | +0.07(+4.64%) |
Feb 03, 2020 | 1.510 | 1.540 | 1.490 | 1.510 | 16,831 | -0.01(-0.66%) |
Jan 31, 2020 | 1.550 | 1.550 | 1.482 | 1.520 | 43,000 | -0.03(-1.94%) |
Jan 30, 2020 | 1.490 | 1.650 | 1.482 | 1.550 | 147,630 | +0.06(+4.03%) |
Jan 29, 2020 | 1.513 | 1.525 | 1.480 | 1.490 | 23,620 | -0.02(-1.13%) |
Jan 28, 2020 | 1.538 | 1.538 | 1.450 | 1.507 | 26,006 | -0.01(-0.85%) |
Jan 27, 2020 | 1.490 | 1.540 | 1.430 | 1.520 | 64,900 | +0.07(+4.83%) |
Jan 24, 2020 | 1.490 | 1.540 | 1.445 | 1.450 | 162,400 | -0.04(-2.68%) |
Jan 23, 2020 | 1.580 | 1.580 | 1.430 | 1.490 | 114,553 | -0.08(-5.10%) |
Jan 22, 2020 | 1.580 | 1.610 | 1.484 | 1.570 | 133,817 | +0.02(+1.29%) |
Jan 21, 2020 | 1.670 | 1.670 | 1.520 | 1.550 | 89,110 | -0.08(-4.69%) |
Jan 17, 2020 | 1.580 | 1.736 | 1.540 | 1.626 | 243,600 | +0.05(+2.92%) |
Jan 16, 2020 | 1.529 | 1.620 | 1.529 | 1.580 | 169,658 | +0.05(+3.27%) |
Jan 15, 2020 | 1.530 | 1.550 | 1.480 | 1.530 | 66,757 | +0.01(+0.66%) |
Jan 14, 2020 | 1.440 | 1.530 | 1.360 | 1.520 | 96,155 | +0.05(+3.40%) |
Jan 13, 2020 | 1.630 | 1.630 | 1.420 | 1.470 | 166,625 | -0.05(-3.29%) |
Jan 10, 2020 | 1.590 | 1.590 | 1.500 | 1.520 | 212,100 | -0.08(-5.00%) |
Jan 09, 2020 | 1.530 | 1.630 | 1.490 | 1.600 | 176,978 | +0.07(+4.58%) |
Jan 08, 2020 | 1.410 | 1.680 | 1.380 | 1.530 | 1,142,678 | +0.08(+5.52%) |
Jan 07, 2020 | 1.420 | 1.470 | 1.380 | 1.450 | 199,459 | +0.03(+2.11%) |
Jan 06, 2020 | 1.450 | 1.470 | 1.380 | 1.420 | 302,939 | -0.03(-2.07%) |
Jan 03, 2020 | 1.480 | 1.530 | 1.360 | 1.450 | 193,000 | +0.00(+0.00%) |