Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.350 | 1.420 | 1.330 | 1.360 | 90,705 | +0.01(+0.75%) |
Mar 30, 2020 | 1.400 | 1.405 | 1.340 | 1.350 | 123,041 | -0.07(-4.94%) |
Mar 27, 2020 | 1.500 | 1.500 | 1.410 | 1.420 | 62,600 | -0.08(-5.33%) |
Mar 26, 2020 | 1.510 | 1.550 | 1.450 | 1.500 | 195,810 | +0.03(+2.05%) |
Mar 25, 2020 | 1.460 | 1.580 | 1.400 | 1.470 | 196,903 | +0.01(+0.68%) |
Mar 24, 2020 | 1.350 | 1.460 | 1.330 | 1.460 | 271,824 | +0.21(+16.67%) |
Mar 23, 2020 | 1.300 | 1.310 | 1.210 | 1.251 | 303,493 | -0.01(-0.68%) |
Mar 20, 2020 | 1.300 | 1.320 | 1.245 | 1.260 | 163,900 | -0.04(-3.08%) |
Mar 19, 2020 | 1.240 | 1.330 | 1.200 | 1.300 | 129,579 | +0.06(+4.84%) |
Mar 18, 2020 | 1.350 | 1.355 | 1.240 | 1.240 | 230,556 | -0.12(-8.82%) |
Mar 17, 2020 | 1.290 | 1.450 | 1.270 | 1.360 | 252,957 | +0.08(+6.25%) |
Mar 16, 2020 | 1.240 | 1.380 | 1.240 | 1.280 | 384,207 | +0.04(+3.23%) |
Mar 13, 2020 | 1.260 | 1.290 | 1.220 | 1.240 | 317,400 | -0.03(-2.36%) |
Mar 12, 2020 | 1.250 | 1.330 | 1.180 | 1.270 | 424,340 | -0.08(-5.92%) |
Mar 11, 2020 | 1.410 | 1.440 | 1.290 | 1.350 | 334,939 | -0.08(-5.60%) |
Mar 10, 2020 | 1.500 | 1.533 | 1.380 | 1.430 | 263,411 | -0.04(-2.72%) |
Mar 09, 2020 | 1.610 | 1.610 | 1.410 | 1.470 | 222,524 | -0.14(-8.70%) |
Mar 06, 2020 | 1.720 | 1.728 | 1.600 | 1.610 | 105,600 | -0.08(-4.73%) |
Mar 05, 2020 | 1.600 | 1.730 | 1.550 | 1.690 | 214,324 | +0.07(+4.32%) |
Mar 04, 2020 | 1.740 | 1.740 | 1.600 | 1.620 | 126,496 | -0.04(-2.41%) |
Mar 03, 2020 | 1.680 | 1.790 | 1.650 | 1.660 | 255,257 | +0.01(+0.61%) |
Mar 02, 2020 | 1.720 | 1.730 | 1.530 | 1.650 | 249,363 | +0.08(+5.10%) |
Feb 28, 2020 | 1.370 | 1.590 | 1.360 | 1.570 | 641,700 | -0.06(-3.68%) |
Feb 27, 2020 | 1.690 | 1.790 | 1.620 | 1.630 | 367,098 | -0.13(-7.39%) |
Feb 26, 2020 | 1.700 | 1.800 | 1.660 | 1.760 | 292,185 | -0.02(-1.12%) |
Feb 25, 2020 | 1.890 | 1.890 | 1.760 | 1.780 | 373,140 | -0.08(-4.30%) |
Feb 24, 2020 | 1.980 | 2.000 | 1.800 | 1.860 | 566,398 | -0.11(-5.58%) |
Feb 21, 2020 | 2.010 | 2.020 | 1.960 | 1.970 | 497,700 | +0.01(+0.51%) |
Feb 20, 2020 | 2.000 | 2.000 | 1.960 | 1.960 | 236,396 | -0.01(-0.51%) |
Feb 19, 2020 | 2.000 | 2.010 | 1.950 | 1.970 | 345,843 | +0.00(+0.00%) |
Feb 18, 2020 | 1.980 | 2.020 | 1.950 | 1.970 | 431,476 | +0.03(+1.55%) |
Feb 14, 2020 | 1.900 | 1.960 | 1.900 | 1.940 | 119,900 | -0.01(-0.51%) |
Feb 13, 2020 | 2.000 | 2.014 | 1.937 | 1.950 | 114,104 | -0.04(-2.01%) |
Feb 12, 2020 | 2.000 | 2.030 | 1.980 | 1.990 | 134,402 | +0.01(+0.51%) |
Feb 11, 2020 | 1.940 | 2.029 | 1.930 | 1.980 | 198,203 | +0.05(+2.59%) |
Feb 10, 2020 | 1.950 | 1.960 | 1.880 | 1.930 | 117,755 | +0.02(+1.05%) |
Feb 07, 2020 | 1.950 | 2.000 | 1.860 | 1.910 | 138,600 | -0.08(-4.02%) |
Feb 06, 2020 | 2.000 | 2.030 | 1.950 | 1.990 | 246,549 | -0.01(-0.50%) |
Feb 05, 2020 | 1.980 | 2.030 | 1.960 | 2.000 | 132,732 | +0.01(+0.50%) |
Feb 04, 2020 | 2.000 | 2.010 | 1.910 | 1.990 | 203,134 | -0.02(-1.00%) |
Feb 03, 2020 | 2.120 | 2.120 | 1.970 | 2.010 | 488,521 | -0.02(-0.83%) |
Jan 31, 2020 | 2.020 | 2.050 | 1.965 | 2.027 | 524,500 | +0.06(+3.15%) |
Jan 30, 2020 | 1.900 | 1.980 | 1.900 | 1.965 | 231,585 | +0.08(+3.97%) |
Jan 29, 2020 | 1.830 | 1.900 | 1.800 | 1.890 | 134,442 | +0.07(+3.85%) |
Jan 28, 2020 | 1.800 | 1.840 | 1.800 | 1.820 | 95,784 | +0.00(+0.00%) |
Jan 27, 2020 | 1.910 | 1.920 | 1.800 | 1.820 | 234,939 | -0.07(-3.70%) |
Jan 24, 2020 | 1.980 | 1.980 | 1.870 | 1.890 | 212,200 | -0.08(-4.06%) |
Jan 23, 2020 | 1.940 | 2.030 | 1.860 | 1.970 | 559,294 | +0.10(+5.35%) |
Jan 22, 2020 | 1.820 | 1.870 | 1.770 | 1.870 | 279,908 | +0.08(+4.47%) |
Jan 21, 2020 | 1.700 | 1.790 | 1.700 | 1.790 | 221,641 | +0.11(+6.55%) |
Jan 17, 2020 | 1.700 | 1.700 | 1.650 | 1.680 | 68,300 | -0.00(-0.01%) |
Jan 16, 2020 | 1.690 | 1.690 | 1.670 | 1.680 | 28,308 | +0.00(+0.00%) |
Jan 15, 2020 | 1.690 | 1.690 | 1.659 | 1.680 | 154,085 | +0.03(+1.82%) |
Jan 14, 2020 | 1.700 | 1.700 | 1.630 | 1.650 | 69,105 | -0.04(-2.37%) |
Jan 13, 2020 | 1.610 | 1.700 | 1.610 | 1.690 | 119,520 | +0.06(+3.83%) |
Jan 10, 2020 | 1.570 | 1.630 | 1.570 | 1.628 | 136,800 | +0.03(+1.73%) |
Jan 09, 2020 | 1.680 | 1.680 | 1.590 | 1.600 | 121,997 | -0.04(-2.44%) |
Jan 08, 2020 | 1.650 | 1.690 | 1.623 | 1.640 | 125,900 | -0.05(-2.96%) |
Jan 07, 2020 | 1.600 | 1.710 | 1.580 | 1.690 | 154,982 | +0.13(+8.33%) |
Jan 06, 2020 | 1.640 | 1.650 | 1.560 | 1.560 | 203,685 | -0.06(-4.00%) |
Jan 03, 2020 | 1.710 | 1.710 | 1.600 | 1.625 | 128,200 | -0.05(-3.27%) |