Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.000 | 1.000 | 0.7868 | 0.8295 | 7,251 | -0.05(-5.36%) |
Mar 30, 2020 | 0.9345 | 0.9345 | 0.7199 | 0.8765 | 5,378 | -0.01(-0.96%) |
Mar 27, 2020 | 0.9955 | 0.9955 | 0.8850 | 0.8850 | 1,700 | -0.11(-11.50%) |
Mar 26, 2020 | 1.000 | 1.000 | 0.9000 | 1.000 | 5,683 | +0.00(+0.01%) |
Mar 25, 2020 | 0.9200 | 1.000 | 0.9200 | 0.9999 | 2,953 | +0.03(+3.08%) |
Mar 24, 2020 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 3,642 | -0.03(-2.53%) |
Mar 23, 2020 | 0.8800 | 1.090 | 0.8800 | 0.9952 | 3,374 | -0.09(-8.70%) |
Mar 20, 2020 | 1.000 | 1.090 | 0.8750 | 1.090 | 4,100 | +0.30(+37.97%) |
Mar 19, 2020 | 0.9230 | 0.9230 | 0.6100 | 0.7900 | 54,721 | -0.16(-16.84%) |
Mar 18, 2020 | 1.010 | 1.028 | 0.8400 | 0.9500 | 44,307 | -0.08(-7.77%) |
Mar 17, 2020 | 1.040 | 1.070 | 1.030 | 1.030 | 8,019 | -0.01(-0.95%) |
Mar 16, 2020 | 1.000 | 1.200 | 0.9900 | 1.040 | 45,471 | -0.27(-20.62%) |
Mar 13, 2020 | 1.303 | 1.317 | 0.9994 | 1.310 | 33,800 | -0.06(-4.38%) |
Mar 12, 2020 | 1.420 | 1.428 | 1.190 | 1.370 | 3,534 | -0.05(-3.52%) |
Mar 11, 2020 | 1.475 | 1.475 | 1.420 | 1.420 | 7,782 | +0.03(+2.16%) |
Mar 10, 2020 | 1.490 | 1.520 | 1.390 | 1.390 | 14,247 | +0.13(+10.32%) |
Mar 09, 2020 | 1.450 | 1.450 | 1.180 | 1.260 | 15,603 | -0.26(-17.11%) |
Mar 06, 2020 | 1.540 | 1.655 | 1.480 | 1.520 | 37,100 | -0.16(-9.77%) |
Mar 05, 2020 | 1.700 | 1.700 | 1.685 | 1.685 | 867 | +0.01(+0.87%) |
Mar 04, 2020 | 1.735 | 1.779 | 1.670 | 1.670 | 7,347 | -0.16(-8.74%) |
Mar 03, 2020 | 1.679 | 1.830 | 1.679 | 1.830 | 3,922 | +0.08(+4.57%) |
Mar 02, 2020 | 1.840 | 1.840 | 1.570 | 1.750 | 12,786 | -0.07(-3.85%) |
Feb 28, 2020 | 1.740 | 1.820 | 1.530 | 1.820 | 1,600 | +0.17(+10.03%) |
Feb 27, 2020 | 1.910 | 1.910 | 1.603 | 1.654 | 3,550 | -0.28(-14.30%) |
Feb 26, 2020 | 1.990 | 1.990 | 1.930 | 1.930 | 5,855 | -0.06(-3.02%) |
Feb 25, 2020 | 1.990 | 2.000 | 1.950 | 1.990 | 26,879 | +0.03(+1.59%) |
Feb 24, 2020 | 1.959 | 1.959 | 1.959 | 1.959 | 518 | +0.00(+0.13%) |
Feb 21, 2020 | 1.960 | 1.990 | 1.930 | 1.956 | 7,000 | -0.00(-0.18%) |
Feb 20, 2020 | 1.930 | 1.960 | 1.926 | 1.960 | 659 | -0.00(-0.01%) |
Feb 19, 2020 | 2.010 | 2.010 | 1.920 | 1.960 | 7,960 | -0.03(-1.55%) |
Feb 18, 2020 | 2.030 | 2.030 | 1.991 | 1.991 | 3,261 | -0.01(-0.70%) |
Feb 14, 2020 | 1.940 | 2.005 | 1.940 | 2.005 | 19,100 | +0.10(+5.53%) |
Feb 13, 2020 | 1.960 | 1.960 | 1.830 | 1.900 | 20,620 | +0.04(+1.94%) |
Feb 12, 2020 | 1.880 | 1.880 | 1.830 | 1.864 | 1,324 | -0.06(-2.92%) |
Feb 11, 2020 | 1.960 | 1.970 | 1.902 | 1.920 | 6,563 | +0.05(+2.67%) |
Feb 10, 2020 | 1.920 | 1.980 | 1.870 | 1.870 | 19,152 | -0.10(-5.07%) |
Feb 07, 2020 | 2.000 | 2.020 | 1.926 | 1.970 | 80,400 | +0.01(+0.43%) |
Feb 06, 2020 | 2.030 | 2.030 | 1.900 | 1.962 | 5,724 | -0.00(-0.24%) |
Feb 05, 2020 | 1.919 | 1.966 | 1.890 | 1.966 | 24,968 | +0.02(+0.83%) |
Feb 04, 2020 | 1.864 | 1.950 | 1.864 | 1.950 | 19,081 | +0.14(+7.73%) |
Feb 03, 2020 | 1.659 | 1.864 | 1.586 | 1.810 | 75,633 | +0.21(+13.12%) |
Jan 31, 2020 | 1.540 | 1.670 | 1.540 | 1.600 | 21,400 | +0.09(+5.96%) |
Jan 30, 2020 | 1.500 | 1.520 | 1.450 | 1.510 | 23,561 | +0.01(+0.67%) |
Jan 29, 2020 | 1.850 | 1.850 | 1.500 | 1.500 | 81,826 | -0.30(-16.67%) |
Jan 28, 2020 | 1.875 | 1.875 | 1.730 | 1.800 | 15,437 | +0.01(+0.56%) |
Jan 27, 2020 | 1.850 | 1.860 | 1.790 | 1.790 | 6,475 | -0.05(-2.72%) |
Jan 24, 2020 | 1.940 | 1.940 | 1.770 | 1.840 | 41,100 | -0.05(-2.65%) |
Jan 23, 2020 | 1.990 | 1.990 | 1.887 | 1.890 | 13,389 | -0.05(-2.62%) |
Jan 22, 2020 | 2.000 | 2.000 | 1.860 | 1.941 | 13,453 | -0.06(-2.95%) |
Jan 21, 2020 | 2.000 | 2.000 | 1.850 | 2.000 | 19,919 | -0.02(-0.99%) |
Jan 17, 2020 | 2.072 | 2.072 | 1.990 | 2.020 | 2,000 | +0.00(+0.00%) |
Jan 16, 2020 | 2.050 | 2.060 | 2.020 | 2.020 | 6,977 | -0.02(-0.98%) |
Jan 15, 2020 | 1.980 | 2.040 | 1.960 | 2.040 | 20,916 | +0.13(+6.81%) |
Jan 14, 2020 | 1.850 | 1.933 | 1.800 | 1.910 | 20,729 | +0.01(+0.58%) |
Jan 13, 2020 | 1.850 | 1.899 | 1.740 | 1.899 | 25,728 | +0.07(+3.77%) |
Jan 10, 2020 | 2.114 | 2.114 | 1.710 | 1.830 | 77,700 | -0.21(-10.29%) |
Jan 09, 2020 | 2.165 | 2.165 | 2.040 | 2.040 | 23,927 | -0.12(-5.35%) |
Jan 08, 2020 | 2.115 | 2.155 | 2.080 | 2.155 | 62,995 | -0.04(-1.80%) |
Jan 07, 2020 | 2.111 | 2.220 | 2.111 | 2.195 | 1,425 | +0.03(+1.40%) |
Jan 06, 2020 | 2.200 | 2.211 | 2.165 | 2.165 | 14,503 | -0.02(-0.92%) |
Jan 03, 2020 | 2.185 | 2.185 | 2.185 | 2.185 | 300 | -0.05(-2.41%) |