Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.500 | 1.550 | 1.410 | 1.440 | 41,579 | -0.02(-1.37%) |
Mar 30, 2020 | 1.440 | 1.550 | 1.380 | 1.460 | 159,234 | -0.05(-3.31%) |
Mar 27, 2020 | 1.720 | 1.720 | 1.350 | 1.510 | 278,900 | +0.06(+4.14%) |
Mar 26, 2020 | 1.590 | 1.590 | 1.320 | 1.450 | 178,746 | +0.15(+11.54%) |
Mar 25, 2020 | 1.310 | 1.440 | 1.200 | 1.300 | 130,474 | +0.00(+0.00%) |
Mar 24, 2020 | 1.020 | 1.320 | 1.000 | 1.300 | 139,215 | +0.27(+26.52%) |
Mar 23, 2020 | 0.9900 | 1.040 | 0.9000 | 1.028 | 38,121 | -0.02(-2.14%) |
Mar 20, 2020 | 1.070 | 1.200 | 1.050 | 1.050 | 41,500 | -0.02(-1.87%) |
Mar 19, 2020 | 1.020 | 1.150 | 1.020 | 1.070 | 42,684 | +0.07(+7.00%) |
Mar 18, 2020 | 1.060 | 1.125 | 0.9100 | 1.000 | 50,175 | -0.03(-2.91%) |
Mar 17, 2020 | 1.050 | 1.250 | 0.9600 | 1.030 | 74,943 | +0.00(+0.00%) |
Mar 16, 2020 | 0.5900 | 1.219 | 0.5900 | 1.030 | 166,601 | -0.40(-27.97%) |
Mar 13, 2020 | 1.400 | 1.600 | 1.290 | 1.430 | 129,400 | +0.03(+2.14%) |
Mar 12, 2020 | 1.560 | 1.560 | 1.330 | 1.400 | 76,407 | -0.16(-10.26%) |
Mar 11, 2020 | 1.570 | 1.665 | 1.560 | 1.560 | 53,500 | -0.10(-6.02%) |
Mar 10, 2020 | 1.750 | 1.810 | 1.630 | 1.660 | 52,376 | -0.01(-0.60%) |
Mar 09, 2020 | 1.750 | 1.750 | 1.633 | 1.670 | 54,473 | -0.08(-4.57%) |
Mar 06, 2020 | 1.800 | 2.060 | 1.550 | 1.750 | 372,200 | -0.25(-12.50%) |
Mar 05, 2020 | 2.040 | 2.040 | 1.920 | 2.000 | 42,301 | -0.08(-3.85%) |
Mar 04, 2020 | 1.990 | 2.130 | 1.920 | 2.080 | 156,537 | +0.09(+4.52%) |
Mar 03, 2020 | 2.280 | 2.280 | 1.910 | 1.990 | 157,913 | -0.20(-9.13%) |
Mar 02, 2020 | 2.060 | 2.240 | 2.000 | 2.190 | 103,458 | +0.06(+2.82%) |
Feb 28, 2020 | 2.260 | 2.270 | 1.950 | 2.130 | 117,200 | -0.21(-8.97%) |
Feb 27, 2020 | 2.490 | 2.490 | 2.250 | 2.340 | 98,378 | -0.15(-6.02%) |
Feb 26, 2020 | 2.390 | 2.633 | 2.361 | 2.490 | 44,963 | +0.03(+1.22%) |
Feb 25, 2020 | 2.520 | 2.560 | 2.280 | 2.460 | 123,397 | -0.11(-4.28%) |
Feb 24, 2020 | 2.600 | 2.650 | 2.410 | 2.570 | 57,112 | -0.12(-4.46%) |
Feb 21, 2020 | 2.670 | 2.729 | 2.630 | 2.690 | 31,000 | +0.00(+0.00%) |
Feb 20, 2020 | 2.680 | 2.700 | 2.630 | 2.690 | 30,871 | -0.01(-0.37%) |
Feb 19, 2020 | 2.700 | 2.740 | 2.630 | 2.700 | 19,064 | +0.00(+0.00%) |
Feb 18, 2020 | 2.700 | 2.860 | 2.620 | 2.700 | 64,704 | +0.00(+0.00%) |
Feb 14, 2020 | 2.770 | 2.790 | 2.660 | 2.700 | 19,800 | -0.03(-1.10%) |
Feb 13, 2020 | 2.830 | 2.830 | 2.600 | 2.730 | 80,580 | +0.02(+0.74%) |
Feb 12, 2020 | 2.840 | 2.950 | 2.680 | 2.710 | 79,879 | -0.14(-4.91%) |
Feb 11, 2020 | 2.720 | 3.000 | 2.690 | 2.850 | 248,640 | +0.15(+5.56%) |
Feb 10, 2020 | 2.670 | 2.707 | 2.610 | 2.700 | 49,258 | -0.02(-0.74%) |
Feb 07, 2020 | 2.700 | 2.740 | 2.650 | 2.720 | 29,000 | -0.02(-0.73%) |
Feb 06, 2020 | 2.660 | 2.820 | 2.600 | 2.740 | 51,467 | -0.01(-0.36%) |
Feb 05, 2020 | 2.790 | 2.790 | 2.650 | 2.750 | 63,838 | +0.00(+0.00%) |
Feb 04, 2020 | 2.730 | 2.780 | 2.630 | 2.750 | 116,179 | +0.03(+1.10%) |
Feb 03, 2020 | 2.750 | 2.920 | 2.680 | 2.720 | 111,825 | -0.01(-0.37%) |
Jan 31, 2020 | 2.680 | 2.750 | 2.633 | 2.730 | 24,700 | +0.03(+1.11%) |
Jan 30, 2020 | 2.680 | 2.780 | 2.590 | 2.700 | 49,365 | -0.02(-0.74%) |
Jan 29, 2020 | 2.600 | 2.800 | 2.560 | 2.720 | 152,130 | +0.01(+0.37%) |
Jan 28, 2020 | 2.820 | 2.820 | 2.611 | 2.710 | 73,735 | -0.08(-2.87%) |
Jan 27, 2020 | 2.570 | 2.810 | 2.510 | 2.790 | 187,303 | +0.04(+1.45%) |
Jan 24, 2020 | 2.950 | 2.980 | 2.700 | 2.750 | 381,200 | -0.05(-1.79%) |
Jan 23, 2020 | 2.550 | 2.990 | 2.340 | 2.800 | 838,043 | +0.22(+8.53%) |
Jan 22, 2020 | 2.750 | 3.010 | 2.480 | 2.580 | 4,378,166 | +0.53(+25.85%) |
Jan 21, 2020 | 2.060 | 2.060 | 1.970 | 2.050 | 23,043 | +0.00(+0.00%) |
Jan 17, 2020 | 2.080 | 2.080 | 1.972 | 2.050 | 22,800 | +0.02(+0.99%) |
Jan 16, 2020 | 2.040 | 2.080 | 2.030 | 2.030 | 17,174 | +0.00(+0.00%) |
Jan 15, 2020 | 2.000 | 2.060 | 2.000 | 2.030 | 21,339 | +0.01(+0.50%) |
Jan 14, 2020 | 2.020 | 2.050 | 2.000 | 2.020 | 12,210 | -0.03(-1.46%) |
Jan 13, 2020 | 2.000 | 2.050 | 1.990 | 2.050 | 19,343 | +0.00(+0.00%) |
Jan 10, 2020 | 2.000 | 2.050 | 1.930 | 2.050 | 14,500 | +0.00(+0.00%) |
Jan 09, 2020 | 2.045 | 2.057 | 2.010 | 2.050 | 13,239 | +0.03(+1.49%) |
Jan 08, 2020 | 2.105 | 2.105 | 2.020 | 2.020 | 13,003 | -0.10(-4.72%) |
Jan 07, 2020 | 2.100 | 2.190 | 2.060 | 2.120 | 40,741 | -0.02(-0.93%) |
Jan 06, 2020 | 2.110 | 2.170 | 2.076 | 2.140 | 21,732 | -0.01(-0.47%) |
Jan 03, 2020 | 2.190 | 2.199 | 2.110 | 2.150 | 23,800 | -0.02(-0.69%) |