Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.345 | 1.372 | 1.315 | 1.315 | 1,100 | -0.01(-0.38%) |
Mar 30, 2020 | 1.376 | 1.376 | 1.320 | 1.320 | 3,462 | -0.06(-4.35%) |
Mar 27, 2020 | 1.466 | 1.466 | 1.336 | 1.380 | 11,300 | -0.10(-6.84%) |
Mar 26, 2020 | 1.524 | 1.524 | 1.481 | 1.481 | 7,359 | +0.02(+1.47%) |
Mar 25, 2020 | 1.320 | 1.570 | 1.312 | 1.460 | 31,508 | +0.18(+14.24%) |
Mar 24, 2020 | 1.363 | 1.363 | 1.260 | 1.278 | 8,950 | +0.10(+8.31%) |
Mar 23, 2020 | 1.180 | 1.208 | 1.110 | 1.180 | 15,115 | +0.00(+0.00%) |
Mar 20, 2020 | 1.370 | 1.370 | 1.180 | 1.180 | 6,500 | -0.10(-7.73%) |
Mar 19, 2020 | 1.200 | 1.317 | 1.030 | 1.279 | 11,294 | -0.07(-5.27%) |
Mar 18, 2020 | 1.570 | 1.570 | 1.272 | 1.350 | 36,172 | -0.22(-14.01%) |
Mar 17, 2020 | 1.450 | 1.795 | 1.450 | 1.570 | 18,307 | +0.15(+10.56%) |
Mar 16, 2020 | 1.270 | 1.507 | 1.270 | 1.420 | 20,981 | -0.04(-2.87%) |
Mar 13, 2020 | 1.640 | 1.650 | 1.462 | 1.462 | 28,200 | -0.03(-1.86%) |
Mar 12, 2020 | 1.410 | 1.600 | 1.190 | 1.490 | 28,509 | -0.11(-6.89%) |
Mar 11, 2020 | 1.885 | 1.920 | 1.550 | 1.600 | 37,725 | -0.33(-17.10%) |
Mar 10, 2020 | 2.001 | 2.020 | 1.849 | 1.930 | 10,591 | -0.02(-0.92%) |
Mar 09, 2020 | 2.160 | 2.197 | 1.858 | 1.948 | 42,210 | -0.28(-12.43%) |
Mar 06, 2020 | 2.300 | 2.350 | 2.030 | 2.224 | 38,400 | -0.16(-6.54%) |
Mar 05, 2020 | 2.285 | 2.390 | 2.275 | 2.380 | 13,086 | +0.16(+7.40%) |
Mar 04, 2020 | 2.260 | 2.367 | 2.216 | 2.216 | 14,181 | -0.01(-0.63%) |
Mar 03, 2020 | 2.190 | 2.323 | 2.180 | 2.230 | 33,898 | +0.20(+9.85%) |
Mar 02, 2020 | 1.920 | 2.030 | 1.860 | 2.030 | 22,642 | +0.19(+10.33%) |
Feb 28, 2020 | 1.910 | 2.100 | 1.650 | 1.840 | 55,600 | -0.28(-13.21%) |
Feb 27, 2020 | 2.053 | 2.135 | 1.949 | 2.120 | 50,118 | -0.06(-2.75%) |
Feb 26, 2020 | 2.250 | 2.250 | 2.180 | 2.180 | 8,308 | -0.10(-4.60%) |
Feb 25, 2020 | 2.410 | 2.410 | 2.285 | 2.285 | 20,098 | -0.12(-4.99%) |
Feb 24, 2020 | 2.380 | 2.440 | 2.370 | 2.405 | 14,438 | +0.01(+0.63%) |
Feb 21, 2020 | 2.380 | 2.479 | 2.380 | 2.390 | 23,500 | -0.03(-1.24%) |
Feb 20, 2020 | 2.500 | 2.500 | 2.400 | 2.420 | 11,938 | -0.08(-3.20%) |
Feb 19, 2020 | 2.563 | 2.600 | 2.500 | 2.500 | 10,330 | -0.02(-0.79%) |
Feb 18, 2020 | 2.660 | 2.660 | 2.500 | 2.520 | 18,573 | -0.02(-0.75%) |
Feb 14, 2020 | 2.500 | 2.540 | 2.500 | 2.539 | 12,600 | -0.01(-0.56%) |
Feb 13, 2020 | 2.700 | 2.700 | 2.553 | 2.553 | 12,459 | +0.05(+2.13%) |
Feb 12, 2020 | 2.510 | 2.820 | 2.500 | 2.500 | 25,012 | +0.08(+3.52%) |
Feb 11, 2020 | 2.390 | 2.440 | 2.383 | 2.415 | 12,036 | +0.02(+0.63%) |
Feb 10, 2020 | 2.390 | 2.448 | 2.390 | 2.400 | 9,070 | +0.01(+0.42%) |
Feb 07, 2020 | 2.360 | 2.390 | 2.350 | 2.390 | 6,100 | +0.03(+1.27%) |
Feb 06, 2020 | 2.400 | 2.400 | 2.350 | 2.360 | 3,865 | +0.01(+0.49%) |
Feb 05, 2020 | 2.310 | 2.376 | 2.310 | 2.349 | 4,686 | -0.03(-1.32%) |
Feb 04, 2020 | 2.410 | 2.410 | 2.380 | 2.380 | 6,248 | -0.02(-0.83%) |
Feb 03, 2020 | 2.480 | 2.480 | 2.371 | 2.400 | 17,715 | -0.01(-0.41%) |
Jan 31, 2020 | 2.450 | 2.450 | 2.316 | 2.410 | 15,500 | +0.03(+1.07%) |
Jan 30, 2020 | 2.539 | 2.580 | 2.329 | 2.385 | 26,754 | -0.23(-8.72%) |
Jan 29, 2020 | 2.745 | 2.745 | 2.612 | 2.612 | 19,888 | -0.01(-0.29%) |
Jan 28, 2020 | 2.565 | 2.674 | 2.550 | 2.620 | 12,227 | -0.03(-1.32%) |
Jan 27, 2020 | 2.840 | 2.840 | 2.630 | 2.655 | 9,813 | -0.15(-5.24%) |
Jan 24, 2020 | 2.690 | 2.802 | 2.584 | 2.802 | 28,700 | +0.13(+4.74%) |
Jan 23, 2020 | 2.700 | 2.700 | 2.661 | 2.675 | 8,475 | -0.05(-1.65%) |
Jan 22, 2020 | 2.767 | 2.783 | 2.671 | 2.720 | 12,410 | -0.08(-2.86%) |
Jan 21, 2020 | 3.000 | 3.000 | 2.750 | 2.800 | 21,790 | -0.20(-6.51%) |
Jan 17, 2020 | 3.010 | 3.023 | 2.958 | 2.995 | 31,600 | -0.03(-0.88%) |
Jan 16, 2020 | 3.079 | 3.100 | 2.990 | 3.022 | 17,950 | +0.01(+0.39%) |
Jan 15, 2020 | 3.020 | 3.020 | 2.980 | 3.010 | 37,006 | +0.00(+0.08%) |
Jan 14, 2020 | 3.005 | 3.020 | 2.990 | 3.008 | 60,488 | +0.02(+0.59%) |
Jan 13, 2020 | 3.250 | 3.250 | 2.950 | 2.990 | 7,425 | -0.06(-1.97%) |
Jan 10, 2020 | 3.210 | 3.210 | 2.893 | 3.050 | 50,300 | -0.17(-5.36%) |
Jan 09, 2020 | 3.140 | 3.302 | 3.100 | 3.223 | 13,189 | +0.03(+1.03%) |
Jan 08, 2020 | 3.305 | 3.305 | 3.140 | 3.190 | 22,562 | -0.11(-3.33%) |
Jan 07, 2020 | 3.300 | 3.388 | 3.245 | 3.300 | 10,081 | +0.03(+0.92%) |
Jan 06, 2020 | 3.260 | 3.340 | 3.225 | 3.270 | 17,857 | +0.02(+0.62%) |
Jan 03, 2020 | 3.340 | 3.383 | 3.200 | 3.250 | 81,100 | +0.01(+0.31%) |