Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.470 | 1.500 | 1.400 | 1.440 | 213,707 | -0.04(-2.70%) |
Mar 30, 2020 | 1.490 | 1.550 | 1.425 | 1.480 | 558,735 | -0.01(-0.67%) |
Mar 27, 2020 | 1.470 | 1.530 | 1.370 | 1.490 | 266,600 | -0.02(-1.32%) |
Mar 26, 2020 | 1.440 | 1.540 | 1.430 | 1.510 | 344,803 | +0.11(+7.86%) |
Mar 25, 2020 | 1.450 | 1.510 | 1.380 | 1.400 | 373,276 | -0.06(-4.11%) |
Mar 24, 2020 | 1.360 | 1.460 | 1.320 | 1.460 | 766,484 | +0.16(+12.31%) |
Mar 23, 2020 | 1.320 | 1.380 | 1.280 | 1.300 | 849,285 | +0.01(+0.78%) |
Mar 20, 2020 | 1.370 | 1.440 | 1.259 | 1.290 | 755,100 | -0.08(-5.84%) |
Mar 19, 2020 | 1.270 | 1.380 | 1.190 | 1.370 | 508,720 | +0.10(+7.87%) |
Mar 18, 2020 | 1.490 | 1.520 | 1.210 | 1.270 | 601,502 | -0.24(-15.89%) |
Mar 17, 2020 | 1.430 | 1.530 | 1.387 | 1.510 | 383,571 | +0.10(+7.09%) |
Mar 16, 2020 | 1.310 | 1.460 | 1.310 | 1.410 | 364,613 | -0.08(-5.37%) |
Mar 13, 2020 | 1.430 | 1.510 | 1.315 | 1.490 | 564,600 | +0.08(+5.67%) |
Mar 12, 2020 | 1.440 | 1.500 | 1.320 | 1.410 | 828,717 | -0.03(-2.08%) |
Mar 11, 2020 | 1.500 | 1.520 | 1.400 | 1.440 | 619,847 | -0.09(-5.88%) |
Mar 10, 2020 | 1.610 | 1.650 | 1.490 | 1.530 | 467,165 | -0.07(-4.38%) |
Mar 09, 2020 | 1.620 | 1.710 | 1.520 | 1.600 | 616,629 | -0.09(-5.33%) |
Mar 06, 2020 | 1.720 | 1.730 | 1.620 | 1.690 | 595,700 | -0.04(-2.31%) |
Mar 05, 2020 | 1.800 | 1.830 | 1.720 | 1.730 | 392,349 | -0.11(-5.98%) |
Mar 04, 2020 | 1.750 | 1.900 | 1.730 | 1.840 | 743,345 | +0.12(+6.98%) |
Mar 03, 2020 | 1.790 | 1.805 | 1.690 | 1.720 | 611,900 | -0.07(-3.91%) |
Mar 02, 2020 | 1.810 | 1.810 | 1.720 | 1.790 | 489,165 | +0.02(+1.13%) |
Feb 28, 2020 | 1.750 | 1.820 | 1.720 | 1.770 | 543,100 | +0.04(+2.31%) |
Feb 27, 2020 | 1.900 | 1.927 | 1.720 | 1.730 | 910,924 | -0.13(-6.99%) |
Feb 26, 2020 | 2.000 | 2.090 | 1.820 | 1.860 | 489,135 | -0.14(-7.00%) |
Feb 25, 2020 | 1.900 | 2.190 | 1.770 | 2.000 | 2,000,921 | +0.27(+15.61%) |
Feb 24, 2020 | 1.710 | 1.820 | 1.670 | 1.730 | 888,990 | +0.00(+0.00%) |
Feb 21, 2020 | 1.750 | 1.770 | 1.690 | 1.730 | 286,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.710 | 1.765 | 1.670 | 1.730 | 350,497 | +0.01(+0.58%) |
Feb 19, 2020 | 1.760 | 1.800 | 1.700 | 1.720 | 310,635 | -0.04(-2.27%) |
Feb 18, 2020 | 1.670 | 1.779 | 1.660 | 1.760 | 393,215 | +0.09(+5.39%) |
Feb 14, 2020 | 1.650 | 1.680 | 1.620 | 1.670 | 208,900 | +0.03(+1.83%) |
Feb 13, 2020 | 1.660 | 1.670 | 1.620 | 1.640 | 276,324 | -0.02(-1.20%) |
Feb 12, 2020 | 1.690 | 1.690 | 1.620 | 1.660 | 331,734 | -0.02(-1.19%) |
Feb 11, 2020 | 1.710 | 1.750 | 1.650 | 1.680 | 549,909 | -0.02(-1.18%) |
Feb 10, 2020 | 1.690 | 1.740 | 1.630 | 1.700 | 296,026 | +0.01(+0.59%) |
Feb 07, 2020 | 1.780 | 1.780 | 1.660 | 1.690 | 291,600 | -0.08(-4.52%) |
Feb 06, 2020 | 1.820 | 1.820 | 1.720 | 1.770 | 247,298 | -0.02(-1.12%) |
Feb 05, 2020 | 1.800 | 1.895 | 1.760 | 1.790 | 264,171 | -0.01(-0.56%) |
Feb 04, 2020 | 1.820 | 1.860 | 1.760 | 1.800 | 314,263 | +0.07(+4.05%) |
Feb 03, 2020 | 1.680 | 1.765 | 1.670 | 1.730 | 550,757 | +0.08(+4.85%) |
Jan 31, 2020 | 1.710 | 1.710 | 1.615 | 1.650 | 409,800 | -0.06(-3.51%) |
Jan 30, 2020 | 1.740 | 1.770 | 1.710 | 1.710 | 306,289 | -0.04(-2.29%) |
Jan 29, 2020 | 1.830 | 1.860 | 1.730 | 1.750 | 298,892 | -0.06(-3.31%) |
Jan 28, 2020 | 1.870 | 1.890 | 1.800 | 1.810 | 314,509 | -0.03(-1.90%) |
Jan 27, 2020 | 1.880 | 1.910 | 1.790 | 1.845 | 288,342 | -0.06(-3.40%) |
Jan 24, 2020 | 1.980 | 2.000 | 1.860 | 1.910 | 269,200 | -0.08(-4.02%) |
Jan 23, 2020 | 1.990 | 2.010 | 1.930 | 1.990 | 218,659 | -0.02(-1.00%) |
Jan 22, 2020 | 2.080 | 2.095 | 1.990 | 2.010 | 229,709 | -0.07(-3.37%) |
Jan 21, 2020 | 2.080 | 2.130 | 2.035 | 2.080 | 315,632 | +0.04(+1.96%) |
Jan 17, 2020 | 2.080 | 2.100 | 2.020 | 2.040 | 232,700 | -0.03(-1.45%) |
Jan 16, 2020 | 2.060 | 2.180 | 2.060 | 2.070 | 226,716 | +0.03(+1.47%) |
Jan 15, 2020 | 2.010 | 2.120 | 2.010 | 2.040 | 246,571 | +0.02(+0.99%) |
Jan 14, 2020 | 1.980 | 2.070 | 1.960 | 2.020 | 227,790 | +0.03(+1.51%) |
Jan 13, 2020 | 2.050 | 2.080 | 1.950 | 1.990 | 425,837 | -0.07(-3.40%) |
Jan 10, 2020 | 2.140 | 2.160 | 2.050 | 2.060 | 297,600 | -0.09(-4.19%) |
Jan 09, 2020 | 2.180 | 2.220 | 2.110 | 2.150 | 442,198 | -0.02(-0.92%) |
Jan 08, 2020 | 2.040 | 2.200 | 2.000 | 2.170 | 522,321 | -0.05(-2.25%) |
Jan 07, 2020 | 2.330 | 2.350 | 2.090 | 2.220 | 367,994 | -0.11(-4.72%) |
Jan 06, 2020 | 2.250 | 2.440 | 2.230 | 2.330 | 563,686 | +0.09(+4.02%) |
Jan 03, 2020 | 2.100 | 2.340 | 2.053 | 2.240 | 517,200 | +0.15(+7.18%) |