Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.270 | 1.400 | 1.240 | 1.250 | 72,501 | -0.02(-1.57%) |
Mar 30, 2020 | 1.190 | 1.310 | 1.150 | 1.270 | 51,510 | +0.19(+17.59%) |
Mar 27, 2020 | 1.160 | 1.160 | 1.080 | 1.080 | 107,500 | -0.01(-0.92%) |
Mar 26, 2020 | 1.030 | 1.130 | 1.030 | 1.090 | 40,505 | -0.04(-3.54%) |
Mar 25, 2020 | 0.9500 | 1.135 | 0.9300 | 1.130 | 113,866 | +0.22(+23.63%) |
Mar 24, 2020 | 1.078 | 1.078 | 0.9140 | 0.9140 | 3,273 | -0.02(-1.77%) |
Mar 23, 2020 | 1.200 | 1.260 | 0.7200 | 0.9305 | 13,674 | -0.15(-13.84%) |
Mar 20, 2020 | 1.200 | 1.200 | 1.050 | 1.080 | 4,600 | +0.07(+6.93%) |
Mar 19, 2020 | 1.060 | 1.100 | 1.000 | 1.010 | 6,151 | -0.10(-9.01%) |
Mar 18, 2020 | 1.040 | 1.110 | 1.010 | 1.110 | 3,921 | +0.00(+0.00%) |
Mar 17, 2020 | 1.310 | 1.310 | 1.110 | 1.110 | 27,114 | -0.12(-9.76%) |
Mar 16, 2020 | 1.572 | 1.572 | 1.230 | 1.230 | 40,302 | -0.36(-22.64%) |
Mar 13, 2020 | 1.800 | 1.851 | 1.580 | 1.590 | 15,600 | -0.09(-5.26%) |
Mar 12, 2020 | 1.539 | 1.738 | 1.539 | 1.678 | 4,229 | +0.03(+1.72%) |
Mar 11, 2020 | 1.651 | 1.651 | 1.650 | 1.650 | 557 | -0.12(-6.65%) |
Mar 10, 2020 | 1.645 | 1.768 | 1.645 | 1.768 | 11,499 | +0.02(+1.01%) |
Mar 09, 2020 | 2.042 | 2.042 | 1.500 | 1.750 | 35,437 | -0.42(-19.35%) |
Mar 06, 2020 | 2.300 | 2.360 | 2.120 | 2.170 | 15,800 | -0.13(-5.65%) |
Mar 05, 2020 | 2.350 | 2.376 | 2.300 | 2.300 | 4,158 | -0.08(-3.36%) |
Mar 04, 2020 | 2.400 | 2.580 | 2.360 | 2.380 | 18,118 | -0.02(-0.83%) |
Mar 03, 2020 | 2.530 | 2.605 | 2.398 | 2.400 | 12,214 | -0.08(-3.23%) |
Mar 02, 2020 | 2.699 | 2.699 | 2.480 | 2.480 | 10,198 | -0.17(-6.42%) |
Feb 28, 2020 | 2.813 | 2.813 | 2.600 | 2.650 | 2,900 | -0.02(-0.75%) |
Feb 27, 2020 | 2.670 | 2.670 | 2.510 | 2.670 | 13,082 | -0.07(-2.55%) |
Feb 26, 2020 | 2.660 | 2.740 | 2.510 | 2.740 | 9,907 | +0.05(+1.86%) |
Feb 25, 2020 | 2.720 | 2.720 | 2.500 | 2.690 | 16,807 | +0.03(+1.13%) |
Feb 24, 2020 | 2.650 | 2.690 | 2.650 | 2.660 | 5,048 | -0.08(-2.92%) |
Feb 21, 2020 | 2.740 | 2.750 | 2.600 | 2.740 | 2,400 | +0.10(+3.59%) |
Feb 20, 2020 | 2.615 | 2.645 | 2.609 | 2.645 | 4,042 | +0.04(+1.73%) |
Feb 19, 2020 | 2.610 | 2.630 | 2.600 | 2.600 | 4,098 | -0.01(-0.38%) |
Feb 18, 2020 | 2.730 | 2.730 | 2.600 | 2.610 | 10,894 | -0.21(-7.45%) |
Feb 14, 2020 | 2.850 | 2.850 | 2.700 | 2.820 | 8,900 | -0.11(-3.75%) |
Feb 13, 2020 | 2.702 | 2.930 | 2.702 | 2.930 | 1,767 | +0.04(+1.38%) |
Feb 12, 2020 | 2.820 | 2.890 | 2.660 | 2.890 | 7,880 | -0.06(-2.03%) |
Feb 11, 2020 | 2.750 | 2.950 | 2.750 | 2.950 | 1,614 | +0.16(+5.73%) |
Feb 10, 2020 | 2.700 | 2.790 | 2.640 | 2.790 | 5,161 | -0.01(-0.36%) |
Feb 07, 2020 | 2.750 | 2.800 | 2.705 | 2.800 | 4,900 | +0.00(+0.17%) |
Feb 06, 2020 | 2.770 | 2.795 | 2.765 | 2.795 | 2,417 | -0.00(-0.17%) |
Feb 05, 2020 | 2.730 | 2.835 | 2.720 | 2.800 | 2,694 | +0.10(+3.70%) |
Feb 04, 2020 | 2.760 | 2.850 | 2.640 | 2.700 | 12,642 | -0.14(-4.93%) |
Feb 03, 2020 | 2.890 | 2.950 | 2.840 | 2.840 | 5,295 | +0.00(+0.00%) |
Jan 31, 2020 | 2.930 | 2.930 | 2.750 | 2.840 | 7,400 | -0.11(-3.73%) |
Jan 30, 2020 | 3.000 | 3.000 | 2.940 | 2.950 | 2,449 | -0.10(-3.28%) |
Jan 29, 2020 | 3.070 | 3.110 | 2.950 | 3.050 | 17,631 | -0.02(-0.65%) |
Jan 28, 2020 | 3.100 | 3.100 | 2.950 | 3.070 | 6,823 | -0.05(-1.60%) |
Jan 27, 2020 | 3.200 | 3.224 | 3.100 | 3.120 | 23,728 | -0.11(-3.41%) |
Jan 24, 2020 | 3.015 | 3.230 | 3.015 | 3.230 | 12,100 | +0.03(+0.94%) |
Jan 23, 2020 | 3.240 | 3.250 | 3.000 | 3.200 | 9,387 | -0.12(-3.61%) |
Jan 22, 2020 | 3.210 | 3.320 | 3.000 | 3.320 | 14,490 | +0.16(+5.06%) |
Jan 21, 2020 | 3.300 | 3.310 | 3.018 | 3.160 | 54,092 | -0.09(-2.77%) |
Jan 17, 2020 | 3.000 | 3.290 | 3.000 | 3.250 | 29,100 | +0.25(+8.33%) |
Jan 16, 2020 | 3.000 | 3.055 | 2.960 | 3.000 | 8,143 | +0.00(+0.00%) |
Jan 15, 2020 | 3.050 | 3.050 | 2.910 | 3.000 | 27,850 | -0.07(-2.28%) |
Jan 14, 2020 | 3.070 | 3.080 | 2.920 | 3.070 | 25,621 | +0.01(+0.33%) |
Jan 13, 2020 | 3.000 | 3.110 | 2.880 | 3.060 | 98,204 | +0.06(+2.00%) |
Jan 10, 2020 | 3.111 | 3.111 | 2.980 | 3.000 | 47,200 | -0.10(-3.23%) |
Jan 09, 2020 | 2.990 | 3.333 | 2.980 | 3.100 | 55,326 | +0.12(+4.03%) |
Jan 08, 2020 | 2.890 | 3.090 | 2.880 | 2.980 | 54,504 | +0.09(+3.11%) |
Jan 07, 2020 | 2.880 | 2.902 | 2.880 | 2.890 | 13,191 | +0.00(+0.00%) |
Jan 06, 2020 | 2.896 | 2.896 | 2.860 | 2.890 | 4,144 | +0.01(+0.35%) |
Jan 03, 2020 | 2.890 | 2.960 | 2.860 | 2.880 | 12,500 | +0.01(+0.35%) |