Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.080 | 1.240 | 1.080 | 1.200 | 161,655 | +0.13(+12.15%) |
Mar 30, 2020 | 1.050 | 1.120 | 1.020 | 1.070 | 231,975 | -0.05(-4.46%) |
Mar 27, 2020 | 1.270 | 1.270 | 1.100 | 1.120 | 175,700 | -0.09(-7.44%) |
Mar 26, 2020 | 1.300 | 1.320 | 1.210 | 1.210 | 257,363 | -0.06(-4.72%) |
Mar 25, 2020 | 1.210 | 1.390 | 1.110 | 1.270 | 363,986 | +0.11(+9.48%) |
Mar 24, 2020 | 1.190 | 1.260 | 1.050 | 1.160 | 254,921 | -0.01(-0.85%) |
Mar 23, 2020 | 1.170 | 1.200 | 1.100 | 1.170 | 47,532 | -0.01(-0.85%) |
Mar 20, 2020 | 1.190 | 1.200 | 1.100 | 1.180 | 141,400 | +0.04(+3.51%) |
Mar 19, 2020 | 1.120 | 1.250 | 1.070 | 1.140 | 190,068 | +0.06(+5.56%) |
Mar 18, 2020 | 1.240 | 1.270 | 1.000 | 1.080 | 276,334 | -0.12(-10.00%) |
Mar 17, 2020 | 1.390 | 1.470 | 1.030 | 1.200 | 286,953 | -0.18(-13.04%) |
Mar 16, 2020 | 1.640 | 1.690 | 1.320 | 1.380 | 271,802 | -0.34(-19.77%) |
Mar 13, 2020 | 2.030 | 2.050 | 1.690 | 1.720 | 197,400 | -0.28(-14.00%) |
Mar 12, 2020 | 2.000 | 2.070 | 1.900 | 2.000 | 262,795 | -0.06(-2.91%) |
Mar 11, 2020 | 2.060 | 2.100 | 2.010 | 2.060 | 84,350 | -0.02(-0.96%) |
Mar 10, 2020 | 2.180 | 2.270 | 2.040 | 2.080 | 140,887 | +0.04(+1.96%) |
Mar 09, 2020 | 2.230 | 2.380 | 2.040 | 2.040 | 154,606 | -0.25(-10.92%) |
Mar 06, 2020 | 2.410 | 2.430 | 2.280 | 2.290 | 121,900 | -0.14(-5.76%) |
Mar 05, 2020 | 2.480 | 2.489 | 2.400 | 2.430 | 54,100 | -0.07(-2.80%) |
Mar 04, 2020 | 2.700 | 2.700 | 2.492 | 2.500 | 108,642 | +0.02(+0.81%) |
Mar 03, 2020 | 2.430 | 2.670 | 2.380 | 2.480 | 237,763 | +0.36(+16.98%) |
Mar 02, 2020 | 2.330 | 2.360 | 2.090 | 2.120 | 197,870 | -0.13(-5.78%) |
Feb 28, 2020 | 2.400 | 2.420 | 2.250 | 2.250 | 183,400 | -0.15(-6.25%) |
Feb 27, 2020 | 2.580 | 2.620 | 2.400 | 2.400 | 167,208 | -0.25(-9.43%) |
Feb 26, 2020 | 2.670 | 2.760 | 2.620 | 2.650 | 115,871 | -0.05(-1.85%) |
Feb 25, 2020 | 2.850 | 2.850 | 2.650 | 2.700 | 126,199 | -0.14(-4.93%) |
Feb 24, 2020 | 2.680 | 2.930 | 2.680 | 2.840 | 106,221 | +0.10(+3.65%) |
Feb 21, 2020 | 2.690 | 2.790 | 2.680 | 2.740 | 63,100 | +0.02(+0.74%) |
Feb 20, 2020 | 2.700 | 2.790 | 2.680 | 2.720 | 109,254 | -0.02(-0.73%) |
Feb 19, 2020 | 2.780 | 2.800 | 2.660 | 2.740 | 181,121 | -0.02(-0.72%) |
Feb 18, 2020 | 2.790 | 2.828 | 2.600 | 2.760 | 145,130 | -0.03(-1.08%) |
Feb 14, 2020 | 2.900 | 2.928 | 2.730 | 2.790 | 123,500 | -0.11(-3.79%) |
Feb 13, 2020 | 2.700 | 3.160 | 2.662 | 2.900 | 474,855 | +0.23(+8.61%) |
Feb 12, 2020 | 2.650 | 2.700 | 2.630 | 2.670 | 147,895 | +0.04(+1.52%) |
Feb 11, 2020 | 2.590 | 2.640 | 2.570 | 2.630 | 55,787 | +0.02(+0.77%) |
Feb 10, 2020 | 2.600 | 2.700 | 2.580 | 2.610 | 93,694 | +0.03(+1.16%) |
Feb 07, 2020 | 2.590 | 2.698 | 2.550 | 2.580 | 113,600 | -0.08(-3.01%) |
Feb 06, 2020 | 2.760 | 2.790 | 2.650 | 2.660 | 56,021 | -0.10(-3.62%) |
Feb 05, 2020 | 2.750 | 2.800 | 2.730 | 2.760 | 51,953 | +0.01(+0.36%) |
Feb 04, 2020 | 2.810 | 2.840 | 2.720 | 2.750 | 98,964 | -0.02(-0.72%) |
Feb 03, 2020 | 2.620 | 2.840 | 2.620 | 2.770 | 176,185 | +0.15(+5.73%) |
Jan 31, 2020 | 2.650 | 2.660 | 2.550 | 2.620 | 55,600 | -0.04(-1.50%) |
Jan 30, 2020 | 2.590 | 2.660 | 2.510 | 2.660 | 67,314 | +0.04(+1.53%) |
Jan 29, 2020 | 2.730 | 2.730 | 2.560 | 2.620 | 141,737 | -0.05(-1.87%) |
Jan 28, 2020 | 2.670 | 2.770 | 2.660 | 2.670 | 75,566 | -0.03(-1.11%) |
Jan 27, 2020 | 2.810 | 2.810 | 2.660 | 2.700 | 122,428 | -0.11(-3.91%) |
Jan 24, 2020 | 2.900 | 2.900 | 2.660 | 2.810 | 130,400 | -0.05(-1.75%) |
Jan 23, 2020 | 2.900 | 3.000 | 2.800 | 2.860 | 175,096 | -0.08(-2.72%) |
Jan 22, 2020 | 3.100 | 3.150 | 2.900 | 2.940 | 108,059 | -0.18(-5.77%) |
Jan 21, 2020 | 3.110 | 3.140 | 3.080 | 3.120 | 53,787 | +0.02(+0.65%) |
Jan 17, 2020 | 3.150 | 3.195 | 3.100 | 3.100 | 107,400 | -0.08(-2.52%) |
Jan 16, 2020 | 3.200 | 3.230 | 3.120 | 3.180 | 106,941 | +0.09(+2.91%) |
Jan 15, 2020 | 3.110 | 3.130 | 3.050 | 3.090 | 67,766 | -0.02(-0.64%) |
Jan 14, 2020 | 3.140 | 3.175 | 2.991 | 3.110 | 81,586 | +0.01(+0.32%) |
Jan 13, 2020 | 3.040 | 3.190 | 2.890 | 3.100 | 159,311 | +0.13(+4.38%) |
Jan 10, 2020 | 3.080 | 3.131 | 2.940 | 2.970 | 161,500 | -0.08(-2.62%) |
Jan 09, 2020 | 3.200 | 3.250 | 3.050 | 3.050 | 106,870 | -0.15(-4.69%) |
Jan 08, 2020 | 3.490 | 3.500 | 3.160 | 3.200 | 160,395 | -0.27(-7.78%) |
Jan 07, 2020 | 3.480 | 3.730 | 3.360 | 3.470 | 116,529 | +0.01(+0.29%) |
Jan 06, 2020 | 3.300 | 3.820 | 3.210 | 3.460 | 174,984 | -0.17(-4.68%) |
Jan 03, 2020 | 3.420 | 4.170 | 3.377 | 3.630 | 706,200 | +0.21(+6.14%) |