Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.677 | 1.744 | 1.652 | 1.677 | 5,905 | +0.03(+1.52%) |
Mar 30, 2020 | 1.483 | 1.752 | 1.483 | 1.652 | 7,075 | +0.05(+3.14%) |
Mar 27, 2020 | 1.643 | 1.677 | 1.475 | 1.601 | 13,121 | -0.04(-2.55%) |
Mar 26, 2020 | 1.584 | 1.760 | 1.584 | 1.643 | 5,633 | +0.09(+5.95%) |
Mar 25, 2020 | 1.593 | 1.698 | 1.480 | 1.551 | 49,693 | +0.02(+1.37%) |
Mar 24, 2020 | 1.400 | 1.568 | 1.400 | 1.530 | 10,339 | +0.15(+10.61%) |
Mar 23, 2020 | 1.383 | 1.415 | 1.366 | 1.383 | 10,709 | -0.04(-2.94%) |
Mar 20, 2020 | 1.425 | 1.660 | 1.404 | 1.425 | 29,463 | +0.07(+4.93%) |
Mar 19, 2020 | 1.425 | 1.434 | 1.341 | 1.358 | 27,904 | -0.08(-5.26%) |
Mar 18, 2020 | 1.643 | 1.672 | 1.425 | 1.434 | 75,980 | -0.21(-12.75%) |
Mar 17, 2020 | 1.677 | 1.740 | 1.593 | 1.643 | 46,580 | -0.03(-2.00%) |
Mar 16, 2020 | 1.685 | 1.735 | 1.677 | 1.677 | 35,350 | -0.17(-9.09%) |
Mar 13, 2020 | 1.911 | 1.911 | 1.844 | 1.844 | 19,085 | -0.07(-3.51%) |
Mar 12, 2020 | 1.928 | 1.970 | 1.886 | 1.911 | 55,311 | -0.13(-6.56%) |
Mar 11, 2020 | 2.113 | 2.117 | 2.005 | 2.046 | 22,535 | -0.16(-7.22%) |
Mar 10, 2020 | 2.222 | 2.222 | 2.173 | 2.205 | 14,125 | -0.01(-0.57%) |
Mar 09, 2020 | 2.222 | 2.263 | 2.180 | 2.217 | 34,383 | -0.05(-2.40%) |
Mar 06, 2020 | 2.213 | 2.280 | 2.196 | 2.272 | 12,405 | +0.03(+1.12%) |
Mar 05, 2020 | 2.230 | 2.264 | 2.230 | 2.247 | 8,487 | -0.04(-1.83%) |
Mar 04, 2020 | 2.297 | 2.297 | 2.289 | 2.289 | 2,372 | -0.01(-0.37%) |
Mar 03, 2020 | 2.238 | 2.297 | 2.222 | 2.297 | 16,655 | +0.03(+1.48%) |
Mar 02, 2020 | 2.280 | 2.295 | 2.264 | 2.264 | 5,415 | -0.04(-1.82%) |
Feb 28, 2020 | 2.305 | 2.305 | 2.222 | 2.305 | 9,184 | +0.01(+0.36%) |
Feb 27, 2020 | 2.347 | 2.366 | 2.205 | 2.297 | 33,406 | -0.06(-2.39%) |
Feb 26, 2020 | 2.394 | 2.406 | 2.339 | 2.353 | 12,151 | -0.05(-2.19%) |
Feb 25, 2020 | 2.423 | 2.431 | 2.389 | 2.406 | 21,954 | -0.02(-0.69%) |
Feb 24, 2020 | 2.431 | 2.448 | 2.423 | 2.423 | 13,340 | -0.03(-1.37%) |
Feb 21, 2020 | 2.465 | 2.473 | 2.431 | 2.456 | 11,212 | +0.02(+0.69%) |
Feb 20, 2020 | 2.459 | 2.459 | 2.431 | 2.440 | 3,035 | -0.02(-0.68%) |
Feb 19, 2020 | 2.481 | 2.481 | 2.456 | 2.456 | 13,625 | -0.02(-0.85%) |
Feb 18, 2020 | 2.582 | 2.582 | 2.477 | 2.477 | 17,583 | -0.10(-4.06%) |
Feb 14, 2020 | 2.582 | 2.590 | 2.582 | 2.582 | 2,982 | -0.02(-0.61%) |
Feb 13, 2020 | 2.616 | 2.616 | 2.598 | 2.598 | 4,078 | -0.00(-0.04%) |
Feb 12, 2020 | 2.582 | 2.599 | 2.582 | 2.599 | 2,291 | +0.02(+0.65%) |
Feb 11, 2020 | 2.616 | 2.649 | 2.582 | 2.582 | 2,440 | -0.03(-1.28%) |
Feb 10, 2020 | 2.607 | 2.616 | 2.582 | 2.616 | 10,154 | +0.03(+0.97%) |
Feb 07, 2020 | 2.565 | 2.641 | 2.557 | 2.590 | 4,532 | -0.02(-0.64%) |
Feb 06, 2020 | 2.557 | 2.607 | 2.523 | 2.607 | 596 | +0.13(+5.26%) |
Feb 05, 2020 | 2.582 | 2.582 | 2.448 | 2.477 | 6,096 | +0.03(+1.19%) |
Feb 04, 2020 | 2.475 | 2.475 | 2.431 | 2.448 | 9,190 | -0.03(-1.02%) |
Feb 03, 2020 | 2.532 | 2.565 | 2.473 | 2.473 | 11,893 | +0.03(+1.03%) |
Jan 31, 2020 | 2.473 | 2.596 | 2.442 | 2.448 | 10,377 | -0.10(-3.95%) |
Jan 30, 2020 | 2.532 | 2.649 | 2.532 | 2.549 | 8,135 | +0.05(+2.01%) |
Jan 29, 2020 | 2.498 | 2.565 | 2.498 | 2.498 | 1,464 | -0.04(-1.58%) |
Jan 28, 2020 | 2.599 | 2.632 | 2.507 | 2.538 | 2,030 | -0.04(-1.52%) |
Jan 27, 2020 | 2.557 | 2.639 | 2.498 | 2.578 | 5,484 | +0.12(+4.94%) |
Jan 24, 2020 | 2.431 | 2.565 | 2.431 | 2.456 | 10,019 | +0.00(+0.00%) |
Jan 23, 2020 | 2.515 | 2.599 | 2.440 | 2.456 | 21,824 | -0.08(-3.30%) |
Jan 22, 2020 | 2.582 | 2.607 | 2.483 | 2.540 | 10,046 | -0.04(-1.46%) |
Jan 21, 2020 | 2.599 | 2.599 | 2.515 | 2.578 | 24,166 | -0.05(-2.07%) |
Jan 17, 2020 | 2.498 | 2.658 | 2.498 | 2.632 | 22,425 | +0.15(+6.08%) |
Jan 16, 2020 | 2.465 | 2.507 | 2.465 | 2.481 | 7,148 | +0.02(+0.68%) |
Jan 15, 2020 | 2.490 | 2.503 | 2.465 | 2.465 | 7,145 | +0.01(+0.34%) |
Jan 14, 2020 | 2.465 | 2.481 | 2.456 | 2.456 | 2,253 | +0.00(+0.00%) |
Jan 13, 2020 | 2.465 | 2.481 | 2.448 | 2.456 | 4,030 | -0.02(-0.68%) |
Jan 10, 2020 | 2.448 | 2.473 | 2.406 | 2.473 | 14,552 | +0.03(+1.03%) |
Jan 09, 2020 | 2.473 | 2.473 | 2.448 | 2.448 | 1,141 | -0.04(-1.52%) |
Jan 08, 2020 | 2.473 | 2.494 | 2.473 | 2.486 | 1,423 | +0.04(+1.54%) |
Jan 07, 2020 | 2.498 | 2.498 | 2.448 | 2.448 | 5,336 | -0.02(-0.99%) |
Jan 06, 2020 | 2.448 | 2.473 | 2.448 | 2.473 | 1,823 | -0.00(-0.02%) |
Jan 03, 2020 | 2.456 | 2.498 | 2.431 | 2.473 | 5,606 | +0.02(+0.68%) |