Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.140 | 1.170 | 1.140 | 1.150 | 5,299 | -0.01(-0.86%) |
Mar 30, 2020 | 1.080 | 1.160 | 1.080 | 1.160 | 11,979 | +0.03(+2.65%) |
Mar 27, 2020 | 1.110 | 1.140 | 1.050 | 1.130 | 15,757 | +0.07(+6.60%) |
Mar 26, 2020 | 1.060 | 1.170 | 1.030 | 1.060 | 14,775 | +0.03(+2.91%) |
Mar 25, 2020 | 0.9100 | 1.040 | 0.8000 | 1.030 | 148,234 | +0.03(+3.00%) |
Mar 24, 2020 | 1.210 | 1.210 | 0.9100 | 1.000 | 164,297 | -0.24(-19.35%) |
Mar 23, 2020 | 1.240 | 1.240 | 1.240 | 1.240 | 700 | -0.05(-3.88%) |
Mar 20, 2020 | 1.400 | 1.400 | 1.270 | 1.290 | 15,456 | -0.09(-6.52%) |
Mar 19, 2020 | 1.290 | 1.380 | 1.290 | 1.380 | 9,000 | +0.12(+9.52%) |
Mar 18, 2020 | 1.300 | 1.360 | 1.230 | 1.260 | 27,400 | -0.03(-2.33%) |
Mar 17, 2020 | 1.260 | 1.290 | 1.200 | 1.290 | 15,000 | +0.09(+7.50%) |
Mar 16, 2020 | 1.410 | 1.410 | 1.100 | 1.200 | 55,800 | -0.31(-20.53%) |
Mar 13, 2020 | 1.450 | 1.720 | 1.370 | 1.510 | 61,529 | +0.14(+10.22%) |
Mar 12, 2020 | 1.530 | 1.530 | 1.370 | 1.370 | 41,450 | -0.28(-16.97%) |
Mar 11, 2020 | 1.670 | 1.700 | 1.610 | 1.650 | 7,582 | -0.07(-4.07%) |
Mar 10, 2020 | 1.760 | 1.760 | 1.670 | 1.720 | 10,000 | +0.00(+0.00%) |
Mar 09, 2020 | 1.730 | 1.760 | 1.610 | 1.720 | 36,450 | -0.03(-1.71%) |
Mar 06, 2020 | 1.830 | 1.830 | 1.740 | 1.750 | 15,525 | -0.08(-4.37%) |
Mar 05, 2020 | 1.880 | 1.880 | 1.800 | 1.830 | 11,950 | -0.05(-2.66%) |
Mar 04, 2020 | 1.900 | 1.900 | 1.830 | 1.880 | 15,580 | +0.01(+0.53%) |
Mar 03, 2020 | 1.950 | 1.970 | 1.870 | 1.870 | 24,800 | -0.01(-0.53%) |
Mar 02, 2020 | 2.010 | 2.020 | 1.870 | 1.880 | 27,550 | -0.07(-3.59%) |
Feb 28, 2020 | 2.000 | 2.150 | 1.910 | 1.950 | 54,197 | -0.23(-10.55%) |
Feb 27, 2020 | 2.400 | 2.700 | 1.880 | 2.180 | 223,995 | -0.87(-28.52%) |
Feb 26, 2020 | 3.000 | 3.050 | 2.980 | 3.050 | 25,650 | +0.05(+1.67%) |
Feb 25, 2020 | 3.000 | 3.000 | 2.980 | 3.000 | 8,551 | +0.01(+0.33%) |
Feb 24, 2020 | 3.060 | 3.060 | 2.940 | 2.990 | 24,000 | -0.14(-4.47%) |
Feb 21, 2020 | 3.120 | 3.180 | 3.100 | 3.130 | 35,700 | +0.01(+0.32%) |
Feb 20, 2020 | 3.030 | 3.200 | 3.030 | 3.120 | 37,050 | +0.12(+4.00%) |
Feb 19, 2020 | 3.090 | 3.100 | 2.990 | 3.000 | 30,383 | -0.10(-3.23%) |
Feb 18, 2020 | 2.400 | 3.110 | 2.400 | 3.100 | 146,000 | +0.70(+29.17%) |
Feb 14, 2020 | 2.400 | 2.400 | 2.400 | 0 | -0.16(-6.25%) | |
Feb 13, 2020 | 2.650 | 2.650 | 2.560 | 2.560 | 19,327 | -0.08(-3.03%) |
Feb 12, 2020 | 2.710 | 2.720 | 2.510 | 2.640 | 62,350 | -0.11(-4.00%) |
Feb 11, 2020 | 2.850 | 2.850 | 2.730 | 2.750 | 12,250 | -0.14(-4.84%) |
Feb 10, 2020 | 2.940 | 2.940 | 2.890 | 2.890 | 4,408 | -0.07(-2.36%) |
Feb 07, 2020 | 3.130 | 3.130 | 2.960 | 2.960 | 57,828 | -0.16(-5.13%) |
Feb 06, 2020 | 3.130 | 3.200 | 3.100 | 3.120 | 18,100 | -0.04(-1.27%) |
Feb 05, 2020 | 3.160 | 3.160 | 3.130 | 3.160 | 9,858 | -0.03(-0.94%) |
Feb 04, 2020 | 3.190 | 3.200 | 3.150 | 3.190 | 8,500 | +0.01(+0.31%) |
Feb 03, 2020 | 3.000 | 3.180 | 3.000 | 3.180 | 39,863 | +0.18(+6.00%) |
Jan 31, 2020 | 3.100 | 3.130 | 3.000 | 3.000 | 27,510 | -0.18(-5.66%) |
Jan 30, 2020 | 3.150 | 3.180 | 3.070 | 3.180 | 18,780 | +0.05(+1.60%) |
Jan 29, 2020 | 3.170 | 3.200 | 3.130 | 3.130 | 19,000 | -0.09(-2.80%) |
Jan 28, 2020 | 3.130 | 3.220 | 3.130 | 3.220 | 20,770 | +0.14(+4.55%) |
Jan 27, 2020 | 2.970 | 3.110 | 2.970 | 3.080 | 34,098 | +0.05(+1.65%) |
Jan 24, 2020 | 3.080 | 3.130 | 3.020 | 3.030 | 28,300 | +0.02(+0.66%) |
Jan 23, 2020 | 3.130 | 3.150 | 2.980 | 3.010 | 30,550 | -0.09(-2.90%) |
Jan 22, 2020 | 3.150 | 3.250 | 3.100 | 3.100 | 92,825 | -0.04(-1.27%) |
Jan 21, 2020 | 2.920 | 3.160 | 2.860 | 3.140 | 75,852 | +0.20(+6.80%) |
Jan 20, 2020 | 2.950 | 2.950 | 2.940 | 2.940 | 800 | -0.02(-0.68%) |
Jan 17, 2020 | 2.970 | 2.970 | 2.930 | 2.960 | 10,549 | +0.01(+0.34%) |
Jan 16, 2020 | 2.920 | 3.120 | 2.920 | 2.950 | 36,198 | +0.00(+0.00%) |
Jan 15, 2020 | 2.940 | 2.970 | 2.850 | 2.950 | 27,600 | +0.00(+0.00%) |
Jan 14, 2020 | 3.000 | 3.000 | 2.830 | 2.950 | 42,269 | -0.05(-1.67%) |
Jan 13, 2020 | 2.500 | 3.150 | 2.500 | 3.000 | 420,965 | +0.57(+23.46%) |
Jan 10, 2020 | 2.190 | 2.480 | 2.190 | 2.430 | 74,029 | +0.29(+13.55%) |
Jan 09, 2020 | 2.180 | 2.220 | 2.130 | 2.140 | 14,000 | +0.03(+1.42%) |
Jan 08, 2020 | 2.170 | 2.180 | 2.110 | 2.110 | 1,800 | -0.07(-3.21%) |
Jan 07, 2020 | 2.240 | 2.240 | 1.980 | 2.180 | 54,725 | -0.02(-0.91%) |
Jan 06, 2020 | 2.000 | 2.550 | 1.990 | 2.200 | 76,753 | +0.25(+12.82%) |
Jan 03, 2020 | 1.980 | 1.980 | 1.930 | 1.950 | 9,600 | +0.00(+0.00%) |