Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.060 | 1.130 | 1.030 | 1.070 | 35,869 | +0.02(+1.42%) |
Mar 30, 2020 | 1.140 | 1.200 | 1.050 | 1.055 | 51,597 | -0.09(-8.26%) |
Mar 27, 2020 | 1.140 | 1.155 | 1.110 | 1.150 | 32,700 | +0.00(+0.24%) |
Mar 26, 2020 | 1.080 | 1.200 | 1.080 | 1.147 | 93,029 | +0.04(+3.35%) |
Mar 25, 2020 | 1.110 | 1.140 | 1.060 | 1.110 | 27,509 | +0.03(+2.78%) |
Mar 24, 2020 | 1.190 | 1.190 | 1.030 | 1.080 | 50,297 | -0.01(-0.92%) |
Mar 23, 2020 | 1.070 | 1.120 | 1.000 | 1.090 | 82,649 | -0.03(-3.11%) |
Mar 20, 2020 | 1.120 | 1.240 | 1.050 | 1.125 | 74,300 | -0.02(-2.08%) |
Mar 19, 2020 | 1.000 | 1.220 | 1.000 | 1.149 | 56,325 | +0.14(+13.75%) |
Mar 18, 2020 | 1.150 | 1.200 | 1.000 | 1.010 | 124,876 | -0.17(-14.41%) |
Mar 17, 2020 | 1.280 | 1.280 | 1.130 | 1.180 | 70,490 | -0.03(-2.48%) |
Mar 16, 2020 | 1.130 | 1.280 | 1.130 | 1.210 | 81,025 | -0.01(-0.82%) |
Mar 13, 2020 | 1.120 | 1.260 | 1.100 | 1.220 | 258,000 | +0.18(+17.31%) |
Mar 12, 2020 | 1.220 | 1.227 | 0.9800 | 1.040 | 197,702 | -0.27(-20.61%) |
Mar 11, 2020 | 1.270 | 1.360 | 1.270 | 1.310 | 82,867 | +0.02(+1.55%) |
Mar 10, 2020 | 1.400 | 1.400 | 1.270 | 1.290 | 74,078 | -0.02(-1.50%) |
Mar 09, 2020 | 1.440 | 1.440 | 1.150 | 1.310 | 103,267 | -0.19(-12.69%) |
Mar 06, 2020 | 1.580 | 1.620 | 1.500 | 1.500 | 54,200 | -0.12(-7.41%) |
Mar 05, 2020 | 1.680 | 1.700 | 1.615 | 1.620 | 75,715 | -0.08(-4.46%) |
Mar 04, 2020 | 1.750 | 1.750 | 1.680 | 1.696 | 50,622 | -0.03(-1.98%) |
Mar 03, 2020 | 1.780 | 1.780 | 1.730 | 1.730 | 37,154 | -0.05(-2.81%) |
Mar 02, 2020 | 1.720 | 1.790 | 1.720 | 1.780 | 51,343 | +0.03(+1.71%) |
Feb 28, 2020 | 1.820 | 1.820 | 1.719 | 1.750 | 89,600 | -0.03(-1.69%) |
Feb 27, 2020 | 1.730 | 1.815 | 1.680 | 1.780 | 117,238 | +0.03(+1.71%) |
Feb 26, 2020 | 1.710 | 1.859 | 1.710 | 1.750 | 174,331 | +0.02(+1.16%) |
Feb 25, 2020 | 1.820 | 1.867 | 1.690 | 1.730 | 141,076 | -0.08(-4.42%) |
Feb 24, 2020 | 1.650 | 1.830 | 1.620 | 1.810 | 142,257 | +0.10(+5.85%) |
Feb 21, 2020 | 1.820 | 1.840 | 1.710 | 1.710 | 63,600 | -0.11(-6.04%) |
Feb 20, 2020 | 1.630 | 1.820 | 1.440 | 1.820 | 231,353 | +0.13(+7.69%) |
Feb 19, 2020 | 1.740 | 1.780 | 1.690 | 1.690 | 77,550 | -0.05(-2.87%) |
Feb 18, 2020 | 1.900 | 1.900 | 1.730 | 1.740 | 94,181 | -0.16(-8.42%) |
Feb 14, 2020 | 1.880 | 1.906 | 1.870 | 1.900 | 47,700 | +0.00(+0.00%) |
Feb 13, 2020 | 1.890 | 1.903 | 1.870 | 1.900 | 22,234 | -0.01(-0.71%) |
Feb 12, 2020 | 1.910 | 1.930 | 1.890 | 1.914 | 29,179 | +0.02(+1.25%) |
Feb 11, 2020 | 1.860 | 1.910 | 1.860 | 1.890 | 15,659 | +0.02(+1.07%) |
Feb 10, 2020 | 1.970 | 1.980 | 1.861 | 1.870 | 95,386 | -0.11(-5.56%) |
Feb 07, 2020 | 2.020 | 2.050 | 1.970 | 1.980 | 82,100 | -0.07(-3.41%) |
Feb 06, 2020 | 2.020 | 2.060 | 2.000 | 2.050 | 75,276 | -0.01(-0.49%) |
Feb 05, 2020 | 2.030 | 2.060 | 2.030 | 2.060 | 21,095 | +0.04(+1.98%) |
Feb 04, 2020 | 2.060 | 2.060 | 2.020 | 2.020 | 50,792 | -0.02(-0.98%) |
Feb 03, 2020 | 2.000 | 2.051 | 2.000 | 2.040 | 115,500 | +0.02(+0.74%) |
Jan 31, 2020 | 2.030 | 2.060 | 2.000 | 2.025 | 121,400 | -0.02(-0.74%) |
Jan 30, 2020 | 2.050 | 2.060 | 2.030 | 2.040 | 34,362 | -0.02(-0.97%) |
Jan 29, 2020 | 2.040 | 2.060 | 2.030 | 2.060 | 43,007 | +0.01(+0.49%) |
Jan 28, 2020 | 2.060 | 2.060 | 2.030 | 2.050 | 19,427 | -0.01(-0.49%) |
Jan 27, 2020 | 2.020 | 2.080 | 2.020 | 2.060 | 40,844 | +0.01(+0.49%) |
Jan 24, 2020 | 2.050 | 2.060 | 2.020 | 2.050 | 74,200 | +0.00(+0.00%) |
Jan 23, 2020 | 2.050 | 2.060 | 2.035 | 2.050 | 55,419 | +0.00(+0.00%) |
Jan 22, 2020 | 2.050 | 2.066 | 2.040 | 2.050 | 65,614 | +0.00(+0.00%) |
Jan 21, 2020 | 2.040 | 2.060 | 2.040 | 2.050 | 57,730 | +0.00(+0.00%) |
Jan 17, 2020 | 2.040 | 2.070 | 2.040 | 2.050 | 36,400 | +0.01(+0.49%) |
Jan 16, 2020 | 2.040 | 2.062 | 2.040 | 2.040 | 47,521 | -0.01(-0.49%) |
Jan 15, 2020 | 2.060 | 2.060 | 2.040 | 2.050 | 37,246 | +0.00(+0.00%) |
Jan 14, 2020 | 2.050 | 2.050 | 2.040 | 2.050 | 21,385 | +0.00(+0.00%) |
Jan 13, 2020 | 2.040 | 2.060 | 2.040 | 2.050 | 35,322 | +0.00(+0.00%) |
Jan 10, 2020 | 2.050 | 2.070 | 2.040 | 2.050 | 28,600 | +0.00(+0.00%) |
Jan 09, 2020 | 2.050 | 2.060 | 2.040 | 2.050 | 44,918 | -0.02(-0.97%) |
Jan 08, 2020 | 2.060 | 2.100 | 2.040 | 2.070 | 87,649 | +0.00(+0.00%) |
Jan 07, 2020 | 2.060 | 2.080 | 2.060 | 2.070 | 45,714 | +0.00(+0.00%) |
Jan 06, 2020 | 2.080 | 2.100 | 2.060 | 2.070 | 37,269 | +0.01(+0.49%) |
Jan 03, 2020 | 2.100 | 2.130 | 2.060 | 2.060 | 80,400 | -0.07(-3.29%) |