Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.680 | 2.470 | 1.350 | 1.660 | 1,112,060 | +0.13(+8.50%) |
Mar 30, 2020 | 1.570 | 1.780 | 1.450 | 1.530 | 186,712 | +0.02(+1.32%) |
Mar 27, 2020 | 1.450 | 1.600 | 1.300 | 1.510 | 144,100 | +0.12(+8.63%) |
Mar 26, 2020 | 1.490 | 1.500 | 1.320 | 1.390 | 79,391 | -0.10(-6.71%) |
Mar 25, 2020 | 1.380 | 1.550 | 1.320 | 1.490 | 80,146 | +0.11(+7.97%) |
Mar 24, 2020 | 1.390 | 1.540 | 1.210 | 1.380 | 97,906 | +0.02(+1.47%) |
Mar 23, 2020 | 1.540 | 1.730 | 1.140 | 1.360 | 112,129 | -0.09(-6.21%) |
Mar 20, 2020 | 1.410 | 1.830 | 1.310 | 1.450 | 315,100 | +0.05(+3.57%) |
Mar 19, 2020 | 1.420 | 1.650 | 1.310 | 1.400 | 130,269 | +0.00(+0.00%) |
Mar 18, 2020 | 1.300 | 1.510 | 1.300 | 1.400 | 136,789 | -0.01(-0.71%) |
Mar 17, 2020 | 1.560 | 1.650 | 1.210 | 1.410 | 158,971 | -0.14(-9.03%) |
Mar 16, 2020 | 1.280 | 1.950 | 0.9300 | 1.550 | 609,403 | +0.33(+27.05%) |
Mar 13, 2020 | 1.750 | 1.800 | 1.130 | 1.220 | 207,400 | -0.61(-33.33%) |
Mar 12, 2020 | 1.190 | 2.010 | 0.9700 | 1.830 | 737,183 | +0.47(+34.56%) |
Mar 11, 2020 | 1.700 | 1.700 | 1.140 | 1.360 | 453,728 | -0.33(-19.53%) |
Mar 10, 2020 | 1.600 | 3.590 | 1.540 | 1.690 | 8,978,237 | +0.41(+32.03%) |
Mar 09, 2020 | 1.470 | 1.590 | 1.190 | 1.280 | 21,598 | -0.34(-20.99%) |
Mar 06, 2020 | 1.620 | 1.620 | 1.580 | 1.620 | 21,800 | -0.01(-0.84%) |
Mar 05, 2020 | 1.600 | 1.660 | 1.600 | 1.634 | 23,262 | +0.00(+0.23%) |
Mar 04, 2020 | 1.580 | 1.650 | 1.580 | 1.630 | 16,694 | +0.02(+1.24%) |
Mar 03, 2020 | 1.910 | 1.910 | 1.593 | 1.610 | 29,974 | -0.13(-7.47%) |
Mar 02, 2020 | 1.770 | 1.770 | 1.670 | 1.740 | 15,005 | +0.09(+5.45%) |
Feb 28, 2020 | 1.750 | 1.830 | 1.620 | 1.650 | 36,500 | -0.16(-8.84%) |
Feb 27, 2020 | 1.940 | 1.980 | 1.780 | 1.810 | 9,901 | -0.17(-8.59%) |
Feb 26, 2020 | 2.050 | 2.060 | 1.950 | 1.980 | 9,362 | +0.05(+2.59%) |
Feb 25, 2020 | 1.970 | 2.042 | 1.840 | 1.930 | 15,747 | -0.11(-5.55%) |
Feb 24, 2020 | 2.190 | 2.190 | 1.884 | 2.043 | 22,108 | -0.06(-2.81%) |
Feb 21, 2020 | 2.054 | 2.191 | 2.054 | 2.103 | 3,500 | -0.08(-3.56%) |
Feb 20, 2020 | 2.239 | 2.239 | 2.130 | 2.180 | 6,287 | -0.02(-0.91%) |
Feb 19, 2020 | 2.160 | 2.280 | 2.160 | 2.200 | 8,584 | +0.05(+2.33%) |
Feb 18, 2020 | 2.210 | 2.340 | 2.150 | 2.150 | 10,516 | -0.09(-4.02%) |
Feb 14, 2020 | 2.220 | 2.260 | 2.220 | 2.240 | 6,000 | +0.00(+0.00%) |
Feb 13, 2020 | 2.220 | 2.370 | 2.220 | 2.240 | 7,763 | -0.06(-2.61%) |
Feb 12, 2020 | 2.430 | 2.430 | 2.232 | 2.300 | 23,687 | -0.01(-0.43%) |
Feb 11, 2020 | 2.478 | 2.478 | 2.050 | 2.310 | 74,442 | -0.11(-4.55%) |
Feb 10, 2020 | 2.620 | 2.720 | 2.409 | 2.420 | 78,098 | -0.20(-7.63%) |
Feb 07, 2020 | 2.400 | 2.790 | 2.400 | 2.620 | 172,400 | +0.20(+8.26%) |
Feb 06, 2020 | 2.400 | 2.530 | 2.152 | 2.420 | 107,445 | +0.02(+0.83%) |
Feb 05, 2020 | 2.090 | 2.480 | 2.080 | 2.400 | 130,690 | +0.31(+14.83%) |
Feb 04, 2020 | 2.070 | 2.120 | 2.020 | 2.090 | 24,267 | -0.02(-0.95%) |
Feb 03, 2020 | 2.070 | 2.220 | 2.000 | 2.110 | 38,347 | -0.02(-0.94%) |
Jan 31, 2020 | 2.110 | 2.130 | 2.000 | 2.130 | 45,000 | +0.03(+1.43%) |
Jan 30, 2020 | 2.330 | 2.390 | 2.090 | 2.100 | 45,505 | -0.25(-10.64%) |
Jan 29, 2020 | 2.460 | 2.540 | 2.320 | 2.350 | 24,301 | -0.10(-4.08%) |
Jan 28, 2020 | 2.460 | 2.460 | 2.360 | 2.450 | 14,601 | +0.06(+2.51%) |
Jan 27, 2020 | 2.320 | 2.510 | 2.320 | 2.390 | 30,778 | -0.19(-7.36%) |
Jan 24, 2020 | 2.580 | 2.700 | 2.260 | 2.580 | 183,700 | -0.09(-3.37%) |
Jan 23, 2020 | 3.080 | 3.191 | 2.560 | 2.670 | 317,734 | -0.41(-13.31%) |
Jan 22, 2020 | 3.040 | 3.250 | 2.970 | 3.080 | 189,565 | +0.10(+3.36%) |
Jan 21, 2020 | 3.170 | 3.200 | 2.980 | 2.980 | 103,486 | -0.22(-6.88%) |
Jan 17, 2020 | 2.970 | 3.350 | 2.830 | 3.200 | 461,000 | +0.23(+7.74%) |
Jan 16, 2020 | 3.030 | 3.070 | 2.950 | 2.970 | 49,624 | -0.07(-2.30%) |
Jan 15, 2020 | 3.100 | 3.100 | 2.950 | 3.040 | 94,806 | -0.11(-3.49%) |
Jan 14, 2020 | 2.930 | 3.150 | 2.850 | 3.150 | 123,543 | +0.19(+6.42%) |
Jan 13, 2020 | 3.250 | 3.300 | 2.950 | 2.960 | 241,876 | -0.14(-4.52%) |
Jan 10, 2020 | 3.060 | 3.130 | 3.040 | 3.100 | 66,400 | +0.04(+1.31%) |
Jan 09, 2020 | 2.920 | 3.200 | 2.920 | 3.060 | 267,616 | +0.20(+6.99%) |
Jan 08, 2020 | 2.850 | 2.950 | 2.820 | 2.860 | 34,054 | -0.02(-0.69%) |
Jan 07, 2020 | 2.880 | 2.980 | 2.840 | 2.880 | 39,978 | +0.00(+0.00%) |
Jan 06, 2020 | 2.950 | 3.110 | 2.800 | 2.880 | 145,315 | -0.08(-2.70%) |
Jan 03, 2020 | 2.960 | 3.000 | 2.950 | 2.960 | 19,700 | -0.03(-0.99%) |