Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.058 | 1.080 | 1.020 | 1.070 | 13,501 | +0.01(+0.64%) |
Mar 30, 2020 | 1.050 | 1.090 | 1.000 | 1.063 | 21,755 | +0.03(+3.22%) |
Mar 27, 2020 | 1.132 | 1.132 | 1.028 | 1.030 | 39,500 | -0.12(-10.43%) |
Mar 26, 2020 | 1.250 | 1.250 | 1.118 | 1.150 | 26,253 | -0.03(-2.54%) |
Mar 25, 2020 | 1.150 | 1.230 | 1.120 | 1.180 | 9,200 | +0.17(+16.59%) |
Mar 24, 2020 | 1.069 | 1.107 | 1.012 | 1.012 | 23,596 | +0.09(+10.25%) |
Mar 23, 2020 | 1.030 | 1.098 | 0.9180 | 0.9180 | 61,481 | -0.17(-15.78%) |
Mar 20, 2020 | 1.100 | 1.100 | 1.045 | 1.090 | 7,200 | +0.12(+12.59%) |
Mar 19, 2020 | 0.9525 | 1.000 | 0.9435 | 0.9681 | 6,763 | -0.07(-6.90%) |
Mar 18, 2020 | 1.330 | 1.330 | 0.8837 | 1.040 | 30,661 | -0.16(-13.34%) |
Mar 17, 2020 | 1.250 | 1.280 | 1.200 | 1.200 | 21,319 | -0.13(-9.90%) |
Mar 16, 2020 | 1.390 | 1.510 | 1.332 | 1.332 | 31,502 | -0.10(-6.87%) |
Mar 13, 2020 | 1.700 | 1.700 | 1.320 | 1.430 | 122,200 | +0.02(+1.42%) |
Mar 12, 2020 | 1.700 | 2.150 | 1.372 | 1.410 | 254,729 | -0.48(-25.40%) |
Mar 11, 2020 | 1.984 | 2.030 | 1.855 | 1.890 | 6,775 | -0.08(-4.06%) |
Mar 10, 2020 | 2.130 | 2.133 | 1.970 | 1.970 | 60,734 | -0.25(-11.26%) |
Mar 09, 2020 | 2.220 | 2.220 | 2.220 | 2.220 | 307 | -0.04(-1.89%) |
Mar 06, 2020 | 2.350 | 2.350 | 2.263 | 2.263 | 7,500 | -0.12(-4.92%) |
Mar 05, 2020 | 2.440 | 2.440 | 2.354 | 2.380 | 8,397 | -0.11(-4.42%) |
Mar 04, 2020 | 2.619 | 2.619 | 2.461 | 2.490 | 52,092 | -0.11(-4.23%) |
Mar 03, 2020 | 2.827 | 2.827 | 2.570 | 2.600 | 8,322 | -0.17(-6.14%) |
Mar 02, 2020 | 2.830 | 2.860 | 2.770 | 2.770 | 1,955 | -0.04(-1.47%) |
Feb 28, 2020 | 2.980 | 2.980 | 2.710 | 2.812 | 14,600 | -0.21(-6.90%) |
Feb 27, 2020 | 3.000 | 3.020 | 2.960 | 3.020 | 27,296 | +0.01(+0.33%) |
Feb 26, 2020 | 3.079 | 3.079 | 3.000 | 3.010 | 15,517 | -0.05(-1.63%) |
Feb 25, 2020 | 3.095 | 3.095 | 3.060 | 3.060 | 4,533 | -0.12(-3.77%) |
Feb 24, 2020 | 3.300 | 3.310 | 3.115 | 3.180 | 6,455 | -0.13(-3.93%) |
Feb 21, 2020 | 3.290 | 3.363 | 3.290 | 3.310 | 25,400 | +0.02(+0.47%) |
Feb 20, 2020 | 3.280 | 3.310 | 3.250 | 3.295 | 9,483 | -0.11(-3.10%) |
Feb 19, 2020 | 3.470 | 3.520 | 3.375 | 3.400 | 76,733 | -0.12(-3.41%) |
Feb 18, 2020 | 3.650 | 3.650 | 3.510 | 3.520 | 10,096 | -0.17(-4.59%) |
Feb 14, 2020 | 3.740 | 3.750 | 3.650 | 3.689 | 82,300 | -0.06(-1.62%) |
Feb 13, 2020 | 3.710 | 3.750 | 3.710 | 3.750 | 8,812 | +0.00(+0.00%) |
Feb 12, 2020 | 3.670 | 3.750 | 3.650 | 3.750 | 48,949 | +0.09(+2.38%) |
Feb 11, 2020 | 3.663 | 3.663 | 3.663 | 3.663 | 330 | +0.04(+1.06%) |
Feb 10, 2020 | 3.627 | 3.679 | 3.600 | 3.624 | 6,300 | -0.05(-1.25%) |
Feb 07, 2020 | 3.750 | 3.750 | 3.637 | 3.670 | 3,800 | -0.12(-3.09%) |
Feb 06, 2020 | 3.770 | 3.810 | 3.770 | 3.787 | 5,144 | -0.09(-2.22%) |
Feb 05, 2020 | 3.755 | 3.880 | 3.755 | 3.873 | 1,426 | +0.10(+2.71%) |
Feb 04, 2020 | 3.767 | 3.800 | 3.725 | 3.771 | 8,300 | +0.02(+0.56%) |
Feb 03, 2020 | 3.916 | 3.916 | 3.710 | 3.750 | 12,881 | -0.19(-4.77%) |
Jan 31, 2020 | 4.100 | 4.100 | 3.900 | 3.938 | 8,900 | -0.15(-3.62%) |
Jan 30, 2020 | 3.999 | 4.090 | 3.999 | 4.086 | 4,727 | +0.09(+2.16%) |
Jan 29, 2020 | 4.150 | 4.150 | 3.980 | 3.999 | 1,516 | -0.12(-2.92%) |
Jan 28, 2020 | 4.170 | 4.170 | 4.120 | 4.120 | 2,774 | +0.02(+0.49%) |
Jan 27, 2020 | 4.126 | 4.155 | 4.100 | 4.100 | 941 | -0.07(-1.68%) |
Jan 24, 2020 | 4.050 | 4.170 | 4.029 | 4.170 | 1,900 | +0.00(+0.00%) |
Jan 23, 2020 | 4.259 | 4.259 | 4.150 | 4.170 | 1,664 | -0.21(-4.74%) |
Jan 22, 2020 | 4.320 | 4.380 | 4.320 | 4.378 | 1,755 | +0.09(+2.04%) |
Jan 21, 2020 | 4.340 | 4.340 | 4.290 | 4.290 | 11,029 | -0.12(-2.72%) |
Jan 17, 2020 | 4.450 | 4.460 | 4.390 | 4.410 | 7,400 | -0.12(-2.65%) |
Jan 16, 2020 | 4.641 | 4.641 | 4.525 | 4.530 | 909 | -0.01(-0.19%) |
Jan 15, 2020 | 4.535 | 4.585 | 4.480 | 4.539 | 3,655 | +0.10(+2.23%) |
Jan 14, 2020 | 4.427 | 4.440 | 4.390 | 4.440 | 3,122 | +0.11(+2.61%) |
Jan 13, 2020 | 4.330 | 4.419 | 4.300 | 4.327 | 4,443 | -0.05(-1.04%) |
Jan 10, 2020 | 4.330 | 4.440 | 4.320 | 4.372 | 5,700 | -0.09(-2.10%) |
Jan 09, 2020 | 4.450 | 4.466 | 4.378 | 4.466 | 3,699 | +0.03(+0.59%) |
Jan 08, 2020 | 4.570 | 4.570 | 4.432 | 4.440 | 6,036 | -0.20(-4.31%) |
Jan 07, 2020 | 4.660 | 4.660 | 4.639 | 4.640 | 1,196 | -0.10(-2.11%) |
Jan 06, 2020 | 4.780 | 4.810 | 4.735 | 4.740 | 13,547 | -0.10(-2.06%) |
Jan 03, 2020 | 4.735 | 4.840 | 4.700 | 4.840 | 5,000 | -0.03(-0.72%) |