Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.200 | 1.534 | 1.160 | 1.500 | 73,216 | +0.34(+29.87%) |
Mar 30, 2020 | 1.180 | 1.270 | 1.140 | 1.155 | 18,400 | -0.10(-8.33%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.200 | 1.260 | 24,700 | -0.08(-5.97%) |
Mar 26, 2020 | 1.500 | 1.500 | 1.240 | 1.340 | 36,858 | -0.13(-8.84%) |
Mar 25, 2020 | 1.220 | 1.600 | 1.145 | 1.470 | 179,219 | +0.37(+33.64%) |
Mar 24, 2020 | 1.150 | 1.420 | 1.100 | 1.100 | 70,814 | +0.10(+10.00%) |
Mar 23, 2020 | 0.8715 | 1.010 | 0.8715 | 1.000 | 43,732 | +0.17(+20.48%) |
Mar 20, 2020 | 0.7400 | 0.9899 | 0.6950 | 0.8300 | 76,300 | +0.14(+19.91%) |
Mar 19, 2020 | 0.6200 | 0.7399 | 0.6000 | 0.6922 | 74,119 | +0.10(+17.74%) |
Mar 18, 2020 | 0.7200 | 0.7295 | 0.5546 | 0.5879 | 3,617 | -0.14(-19.41%) |
Mar 17, 2020 | 0.7000 | 0.7295 | 0.6432 | 0.7295 | 21,593 | +0.03(+4.21%) |
Mar 16, 2020 | 0.7110 | 0.7110 | 0.5101 | 0.7000 | 40,387 | -0.01(-1.56%) |
Mar 13, 2020 | 0.6886 | 0.7600 | 0.6408 | 0.7111 | 36,700 | +0.10(+17.05%) |
Mar 12, 2020 | 0.8715 | 0.8715 | 0.6054 | 0.6075 | 46,581 | -0.22(-26.81%) |
Mar 11, 2020 | 1.282 | 1.340 | 0.7200 | 0.8300 | 136,178 | -0.52(-38.51%) |
Mar 10, 2020 | 1.590 | 1.590 | 1.320 | 1.350 | 17,625 | -0.09(-6.19%) |
Mar 09, 2020 | 1.560 | 1.560 | 1.430 | 1.439 | 19,959 | -0.16(-10.07%) |
Mar 06, 2020 | 1.600 | 1.690 | 1.540 | 1.600 | 11,900 | +0.02(+1.27%) |
Mar 05, 2020 | 1.610 | 1.710 | 1.570 | 1.580 | 19,309 | -0.03(-1.86%) |
Mar 04, 2020 | 1.550 | 1.610 | 1.550 | 1.610 | 2,948 | +0.00(+0.00%) |
Mar 03, 2020 | 1.700 | 1.700 | 1.520 | 1.610 | 10,442 | -0.06(-3.59%) |
Mar 02, 2020 | 1.600 | 1.670 | 1.560 | 1.670 | 6,535 | +0.00(+0.00%) |
Feb 28, 2020 | 1.840 | 1.840 | 1.530 | 1.670 | 50,700 | -0.06(-3.42%) |
Feb 27, 2020 | 1.850 | 1.860 | 1.440 | 1.729 | 106,710 | -0.13(-7.20%) |
Feb 26, 2020 | 1.910 | 1.930 | 1.850 | 1.863 | 26,341 | -0.03(-1.41%) |
Feb 25, 2020 | 2.020 | 2.067 | 1.850 | 1.890 | 46,455 | -0.09(-4.55%) |
Feb 24, 2020 | 1.860 | 1.980 | 1.860 | 1.980 | 21,112 | -0.02(-1.00%) |
Feb 21, 2020 | 2.050 | 2.050 | 1.910 | 2.000 | 30,000 | -0.05(-2.44%) |
Feb 20, 2020 | 1.980 | 2.080 | 1.930 | 2.050 | 37,602 | +0.12(+6.22%) |
Feb 19, 2020 | 1.880 | 1.970 | 1.800 | 1.930 | 33,314 | +0.10(+5.46%) |
Feb 18, 2020 | 1.780 | 1.900 | 1.780 | 1.830 | 51,442 | +0.08(+4.58%) |
Feb 14, 2020 | 1.660 | 1.820 | 1.660 | 1.750 | 38,500 | +0.03(+2.03%) |
Feb 13, 2020 | 1.720 | 1.780 | 1.690 | 1.715 | 17,339 | +0.01(+0.30%) |
Feb 12, 2020 | 1.780 | 1.780 | 1.698 | 1.710 | 7,648 | +0.01(+0.59%) |
Feb 11, 2020 | 1.710 | 1.710 | 1.600 | 1.700 | 16,439 | +0.00(+0.00%) |
Feb 10, 2020 | 1.600 | 1.704 | 1.600 | 1.700 | 12,595 | +0.09(+5.58%) |
Feb 07, 2020 | 1.520 | 1.690 | 1.500 | 1.610 | 31,300 | +0.09(+5.93%) |
Feb 06, 2020 | 1.650 | 1.730 | 1.520 | 1.520 | 60,801 | -0.14(-8.43%) |
Feb 05, 2020 | 1.690 | 1.750 | 1.650 | 1.660 | 29,173 | -0.09(-5.14%) |
Feb 04, 2020 | 1.700 | 1.780 | 1.690 | 1.750 | 38,116 | +0.08(+4.79%) |
Feb 03, 2020 | 1.700 | 1.750 | 1.660 | 1.670 | 43,515 | -0.08(-4.57%) |
Jan 31, 2020 | 1.840 | 1.900 | 1.720 | 1.750 | 41,800 | -0.15(-7.90%) |
Jan 30, 2020 | 1.840 | 1.910 | 1.832 | 1.900 | 14,105 | +0.07(+3.83%) |
Jan 29, 2020 | 1.960 | 2.180 | 1.820 | 1.830 | 60,285 | -0.11(-5.67%) |
Jan 28, 2020 | 1.830 | 1.940 | 1.810 | 1.940 | 50,880 | +0.17(+9.60%) |
Jan 27, 2020 | 1.860 | 1.920 | 1.760 | 1.770 | 37,067 | -0.15(-7.87%) |
Jan 24, 2020 | 2.250 | 2.310 | 1.911 | 1.921 | 69,100 | -0.27(-12.27%) |
Jan 23, 2020 | 2.160 | 2.209 | 2.140 | 2.190 | 11,927 | -0.01(-0.45%) |
Jan 22, 2020 | 2.250 | 2.290 | 2.190 | 2.200 | 11,164 | -0.07(-3.08%) |
Jan 21, 2020 | 2.300 | 2.390 | 2.270 | 2.270 | 70,831 | -0.01(-0.44%) |
Jan 17, 2020 | 2.495 | 2.495 | 2.276 | 2.280 | 43,300 | -0.22(-8.80%) |
Jan 16, 2020 | 2.700 | 2.720 | 2.450 | 2.500 | 46,773 | -0.15(-5.66%) |
Jan 15, 2020 | 2.670 | 2.765 | 2.610 | 2.650 | 36,814 | -0.03(-1.12%) |
Jan 14, 2020 | 2.520 | 2.720 | 2.500 | 2.680 | 25,611 | +0.09(+3.47%) |
Jan 13, 2020 | 2.520 | 2.640 | 2.520 | 2.590 | 44,758 | -0.01(-0.38%) |
Jan 10, 2020 | 2.890 | 2.890 | 2.510 | 2.600 | 64,000 | -0.24(-8.45%) |
Jan 09, 2020 | 2.650 | 2.890 | 2.650 | 2.840 | 75,907 | +0.17(+6.37%) |
Jan 08, 2020 | 2.610 | 2.700 | 2.560 | 2.670 | 45,548 | -0.03(-1.11%) |
Jan 07, 2020 | 2.690 | 2.700 | 2.510 | 2.700 | 88,406 | -0.05(-1.82%) |
Jan 06, 2020 | 3.200 | 3.290 | 2.700 | 2.750 | 299,892 | -0.55(-16.67%) |
Jan 03, 2020 | 3.700 | 3.824 | 2.840 | 3.300 | 214,300 | -0.38(-10.33%) |