Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.520 | 1.590 | 1.450 | 1.480 | 804,118 | -0.05(-3.27%) |
Mar 30, 2020 | 1.550 | 1.580 | 1.460 | 1.530 | 941,043 | -0.01(-0.65%) |
Mar 27, 2020 | 1.520 | 1.610 | 1.520 | 1.540 | 590,400 | -0.01(-0.65%) |
Mar 26, 2020 | 1.430 | 1.620 | 1.430 | 1.550 | 3,358,151 | +0.14(+9.93%) |
Mar 25, 2020 | 1.490 | 1.660 | 1.400 | 1.410 | 1,308,571 | -0.08(-5.37%) |
Mar 24, 2020 | 1.410 | 1.530 | 1.400 | 1.490 | 847,934 | +0.13(+9.56%) |
Mar 23, 2020 | 1.380 | 1.480 | 1.330 | 1.360 | 3,546,616 | -0.04(-2.86%) |
Mar 20, 2020 | 1.320 | 1.420 | 1.320 | 1.400 | 1,084,000 | +0.09(+6.87%) |
Mar 19, 2020 | 1.250 | 1.400 | 1.250 | 1.310 | 1,137,342 | +0.06(+4.80%) |
Mar 18, 2020 | 1.300 | 1.400 | 1.210 | 1.250 | 1,597,474 | -0.07(-5.30%) |
Mar 17, 2020 | 1.420 | 1.430 | 1.300 | 1.320 | 3,804,169 | -0.08(-5.71%) |
Mar 16, 2020 | 1.500 | 1.525 | 1.381 | 1.400 | 2,503,023 | -0.19(-11.95%) |
Mar 13, 2020 | 1.600 | 1.680 | 1.530 | 1.590 | 2,246,800 | +0.18(+12.77%) |
Mar 12, 2020 | 1.450 | 1.530 | 1.380 | 1.410 | 2,508,320 | -0.13(-8.44%) |
Mar 11, 2020 | 1.600 | 1.630 | 1.480 | 1.540 | 1,555,410 | -0.09(-5.52%) |
Mar 10, 2020 | 1.630 | 1.660 | 1.550 | 1.630 | 892,171 | +0.01(+0.62%) |
Mar 09, 2020 | 1.600 | 1.680 | 1.540 | 1.620 | 1,252,979 | -0.08(-4.71%) |
Mar 06, 2020 | 1.700 | 1.770 | 1.620 | 1.700 | 3,160,700 | -0.01(-0.58%) |
Mar 05, 2020 | 1.810 | 1.845 | 1.710 | 1.710 | 779,984 | -0.13(-7.07%) |
Mar 04, 2020 | 1.800 | 1.870 | 1.760 | 1.840 | 1,419,268 | +0.05(+2.79%) |
Mar 03, 2020 | 1.740 | 1.848 | 1.690 | 1.790 | 3,728,550 | +0.03(+1.70%) |
Mar 02, 2020 | 1.650 | 1.800 | 1.590 | 1.760 | 3,815,029 | +0.10(+6.02%) |
Feb 28, 2020 | 1.564 | 1.668 | 1.550 | 1.660 | 1,108,300 | +0.01(+0.61%) |
Feb 27, 2020 | 1.610 | 1.660 | 1.510 | 1.650 | 2,450,795 | +0.05(+3.12%) |
Feb 26, 2020 | 1.660 | 1.690 | 1.590 | 1.600 | 1,091,372 | -0.05(-3.03%) |
Feb 25, 2020 | 1.700 | 1.730 | 1.600 | 1.650 | 686,925 | -0.04(-2.37%) |
Feb 24, 2020 | 1.700 | 1.705 | 1.620 | 1.690 | 1,036,214 | -0.09(-5.06%) |
Feb 21, 2020 | 1.800 | 1.810 | 1.720 | 1.780 | 688,600 | -0.01(-0.56%) |
Feb 20, 2020 | 1.750 | 1.820 | 1.700 | 1.790 | 1,451,665 | +0.04(+2.29%) |
Feb 19, 2020 | 1.650 | 1.760 | 1.612 | 1.750 | 997,110 | +0.09(+5.42%) |
Feb 18, 2020 | 1.600 | 1.670 | 1.590 | 1.660 | 1,367,213 | +0.03(+1.84%) |
Feb 14, 2020 | 1.500 | 1.640 | 1.498 | 1.630 | 1,346,800 | +0.13(+8.67%) |
Feb 13, 2020 | 1.550 | 1.570 | 1.500 | 1.500 | 438,167 | -0.06(-3.85%) |
Feb 12, 2020 | 1.550 | 1.580 | 1.480 | 1.560 | 4,816,161 | +0.01(+0.65%) |
Feb 11, 2020 | 1.600 | 1.600 | 1.530 | 1.550 | 790,643 | -0.03(-1.90%) |
Feb 10, 2020 | 1.580 | 1.600 | 1.530 | 1.580 | 560,832 | +0.03(+1.94%) |
Feb 07, 2020 | 1.570 | 1.600 | 1.540 | 1.550 | 513,000 | -0.03(-1.90%) |
Feb 06, 2020 | 1.590 | 1.600 | 1.540 | 1.580 | 1,219,887 | -0.01(-0.63%) |
Feb 05, 2020 | 1.570 | 1.650 | 1.540 | 1.590 | 963,020 | +0.04(+2.58%) |
Feb 04, 2020 | 1.590 | 1.600 | 1.520 | 1.550 | 780,279 | -0.01(-0.64%) |
Feb 03, 2020 | 1.540 | 1.620 | 1.510 | 1.560 | 1,219,812 | +0.02(+1.30%) |
Jan 31, 2020 | 1.670 | 1.690 | 1.530 | 1.540 | 1,229,800 | -0.11(-6.67%) |
Jan 30, 2020 | 1.850 | 1.850 | 1.610 | 1.650 | 2,689,637 | -0.21(-11.29%) |
Jan 29, 2020 | 1.950 | 2.050 | 1.830 | 1.860 | 1,177,510 | -0.09(-4.62%) |
Jan 28, 2020 | 1.900 | 2.090 | 1.900 | 1.950 | 1,373,632 | +0.05(+2.63%) |
Jan 27, 2020 | 1.860 | 1.950 | 1.840 | 1.900 | 551,272 | +0.00(+0.00%) |
Jan 24, 2020 | 1.910 | 1.940 | 1.860 | 1.900 | 862,800 | +0.00(+0.00%) |
Jan 23, 2020 | 1.940 | 1.964 | 1.860 | 1.900 | 498,462 | -0.03(-1.55%) |
Jan 22, 2020 | 1.970 | 1.990 | 1.880 | 1.930 | 1,607,254 | -0.02(-1.03%) |
Jan 21, 2020 | 2.060 | 2.110 | 1.950 | 1.950 | 1,495,419 | -0.07(-3.47%) |
Jan 17, 2020 | 1.990 | 2.180 | 1.982 | 2.020 | 1,872,900 | +0.06(+3.06%) |
Jan 16, 2020 | 1.880 | 2.040 | 1.860 | 1.960 | 962,018 | +0.08(+4.26%) |
Jan 15, 2020 | 1.870 | 1.910 | 1.850 | 1.880 | 780,939 | +0.02(+1.08%) |
Jan 14, 2020 | 1.880 | 1.900 | 1.850 | 1.860 | 1,164,664 | -0.03(-1.59%) |
Jan 13, 2020 | 1.880 | 1.920 | 1.830 | 1.890 | 764,261 | +0.01(+0.53%) |
Jan 10, 2020 | 1.900 | 1.920 | 1.860 | 1.880 | 878,300 | +0.00(+0.00%) |
Jan 09, 2020 | 1.890 | 1.920 | 1.850 | 1.880 | 535,284 | -0.01(-0.53%) |
Jan 08, 2020 | 1.920 | 1.950 | 1.880 | 1.890 | 638,890 | -0.02(-1.05%) |
Jan 07, 2020 | 1.950 | 1.950 | 1.900 | 1.910 | 1,021,725 | -0.04(-2.05%) |
Jan 06, 2020 | 1.910 | 1.960 | 1.910 | 1.950 | 642,021 | +0.01(+0.52%) |
Jan 03, 2020 | 1.900 | 1.950 | 1.900 | 1.940 | 534,600 | +0.00(+0.00%) |