Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.6941 | 0.7136 | 0.6556 | 0.6934 | 209,311 | +0.05(+8.33%) |
Mar 30, 2020 | 0.7404 | 0.7404 | 0.6170 | 0.6401 | 353,147 | -0.09(-12.63%) |
Mar 27, 2020 | 0.7944 | 0.8100 | 0.6324 | 0.7327 | 365,256 | -0.12(-13.64%) |
Mar 26, 2020 | 0.9563 | 0.9563 | 0.7751 | 0.8484 | 320,852 | -0.07(-7.56%) |
Mar 25, 2020 | 0.6941 | 0.9718 | 0.6266 | 0.9178 | 496,736 | +0.25(+37.62%) |
Mar 24, 2020 | 0.6893 | 0.7018 | 0.5861 | 0.6669 | 424,983 | +0.03(+5.45%) |
Mar 23, 2020 | 0.6478 | 0.7095 | 0.6247 | 0.6324 | 312,879 | +0.02(+2.53%) |
Mar 20, 2020 | 0.6217 | 0.9101 | 0.6168 | 0.6168 | 1,535,579 | -0.01(-1.83%) |
Mar 19, 2020 | 0.6324 | 0.6600 | 0.6170 | 0.6283 | 446,743 | -0.03(-4.15%) |
Mar 18, 2020 | 0.7018 | 0.7018 | 0.6324 | 0.6556 | 254,028 | -0.06(-8.63%) |
Mar 17, 2020 | 0.6941 | 0.7481 | 0.6640 | 0.7175 | 337,611 | +0.02(+3.15%) |
Mar 16, 2020 | 0.7708 | 0.9101 | 0.6941 | 0.6956 | 630,215 | -0.12(-14.92%) |
Mar 13, 2020 | 0.8329 | 0.9255 | 0.7712 | 0.8175 | 418,417 | +0.08(+10.46%) |
Mar 12, 2020 | 0.8329 | 0.8869 | 0.7250 | 0.7401 | 309,010 | -0.13(-15.08%) |
Mar 11, 2020 | 0.9101 | 0.9872 | 0.8252 | 0.8715 | 445,784 | -0.03(-3.42%) |
Mar 10, 2020 | 0.9409 | 0.9486 | 0.8484 | 0.9023 | 448,148 | +0.05(+5.41%) |
Mar 09, 2020 | 1.134 | 1.134 | 0.5784 | 0.8561 | 1,734,153 | -0.67(-43.94%) |
Mar 06, 2020 | 1.550 | 1.650 | 1.473 | 1.527 | 297,183 | -0.11(-6.60%) |
Mar 05, 2020 | 1.666 | 1.674 | 1.519 | 1.635 | 508,704 | -0.11(-6.19%) |
Mar 04, 2020 | 1.743 | 1.751 | 1.565 | 1.743 | 411,267 | +0.06(+3.67%) |
Mar 03, 2020 | 1.681 | 1.797 | 1.643 | 1.681 | 533,441 | +0.02(+0.93%) |
Mar 02, 2020 | 1.620 | 1.681 | 1.558 | 1.666 | 387,579 | +0.08(+4.85%) |
Feb 28, 2020 | 1.596 | 1.635 | 1.558 | 1.589 | 662,180 | -0.03(-1.90%) |
Feb 27, 2020 | 1.689 | 1.712 | 1.483 | 1.620 | 369,205 | -0.03(-1.87%) |
Feb 26, 2020 | 1.604 | 1.678 | 1.589 | 1.650 | 420,446 | +0.05(+3.38%) |
Feb 25, 2020 | 1.604 | 1.635 | 1.589 | 1.596 | 190,906 | -0.01(-0.48%) |
Feb 24, 2020 | 1.674 | 1.674 | 1.558 | 1.604 | 385,812 | -0.14(-7.96%) |
Feb 21, 2020 | 1.774 | 1.774 | 1.689 | 1.743 | 380,556 | -0.04(-2.16%) |
Feb 20, 2020 | 1.805 | 1.851 | 1.735 | 1.782 | 345,347 | -0.02(-0.86%) |
Feb 19, 2020 | 1.743 | 1.836 | 1.743 | 1.797 | 381,915 | +0.05(+2.64%) |
Feb 18, 2020 | 1.866 | 1.890 | 1.743 | 1.751 | 446,154 | -0.14(-7.35%) |
Feb 14, 2020 | 1.967 | 1.982 | 1.859 | 1.890 | 167,652 | -0.05(-2.39%) |
Feb 13, 2020 | 1.928 | 1.959 | 1.890 | 1.936 | 160,205 | +0.01(+0.40%) |
Feb 12, 2020 | 1.897 | 1.940 | 1.828 | 1.928 | 353,998 | +0.06(+3.31%) |
Feb 11, 2020 | 1.982 | 2.036 | 1.859 | 1.866 | 280,252 | -0.10(-5.10%) |
Feb 10, 2020 | 2.098 | 2.098 | 1.959 | 1.967 | 378,406 | -0.16(-7.61%) |
Feb 07, 2020 | 2.113 | 2.152 | 2.075 | 2.129 | 309,501 | -0.02(-1.08%) |
Feb 06, 2020 | 2.244 | 2.248 | 2.075 | 2.152 | 414,434 | -0.08(-3.46%) |
Feb 05, 2020 | 2.067 | 2.244 | 2.067 | 2.229 | 484,322 | +0.23(+11.58%) |
Feb 04, 2020 | 2.044 | 2.074 | 1.959 | 1.998 | 398,637 | +0.00(+0.00%) |
Feb 03, 2020 | 1.967 | 2.075 | 1.913 | 1.998 | 329,892 | +0.03(+1.57%) |
Jan 31, 2020 | 2.059 | 2.059 | 1.897 | 1.967 | 334,785 | -0.10(-4.85%) |
Jan 30, 2020 | 2.021 | 2.082 | 1.982 | 2.067 | 242,182 | +0.02(+1.13%) |
Jan 29, 2020 | 2.113 | 2.121 | 2.036 | 2.044 | 262,008 | -0.05(-2.57%) |
Jan 28, 2020 | 2.098 | 2.152 | 2.067 | 2.098 | 217,864 | +0.02(+1.12%) |
Jan 27, 2020 | 2.121 | 2.140 | 2.028 | 2.075 | 524,214 | -0.13(-5.94%) |
Jan 24, 2020 | 2.291 | 2.291 | 2.136 | 2.206 | 373,684 | -0.11(-4.67%) |
Jan 23, 2020 | 2.275 | 2.352 | 2.175 | 2.314 | 500,820 | +0.00(+0.00%) |
Jan 22, 2020 | 2.375 | 2.375 | 2.314 | 2.314 | 367,173 | -0.10(-4.15%) |
Jan 21, 2020 | 2.615 | 2.615 | 2.414 | 2.414 | 439,026 | -0.22(-8.21%) |
Jan 17, 2020 | 2.838 | 2.838 | 2.622 | 2.630 | 252,321 | -0.19(-6.83%) |
Jan 16, 2020 | 2.815 | 2.861 | 2.784 | 2.823 | 216,137 | +0.05(+1.67%) |
Jan 15, 2020 | 2.892 | 2.892 | 2.738 | 2.776 | 261,061 | -0.12(-4.00%) |
Jan 14, 2020 | 2.892 | 2.954 | 2.815 | 2.892 | 239,542 | -0.02(-0.53%) |
Jan 13, 2020 | 2.977 | 2.977 | 2.883 | 2.908 | 234,895 | -0.07(-2.33%) |
Jan 10, 2020 | 3.077 | 3.077 | 2.954 | 2.977 | 248,820 | -0.10(-3.26%) |
Jan 09, 2020 | 3.093 | 3.093 | 2.931 | 3.077 | 321,147 | -0.02(-0.75%) |
Jan 08, 2020 | 3.270 | 3.270 | 2.985 | 3.100 | 716,573 | -0.15(-4.74%) |
Jan 07, 2020 | 3.309 | 3.309 | 3.216 | 3.255 | 309,763 | -0.06(-1.86%) |
Jan 06, 2020 | 3.285 | 3.355 | 3.201 | 3.316 | 236,978 | +0.09(+2.87%) |
Jan 03, 2020 | 3.301 | 3.401 | 3.193 | 3.224 | 253,876 | -0.02(-0.71%) |