Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.180 | 1.280 | 1.180 | 1.200 | 176,053 | -0.05(-4.00%) |
Mar 30, 2020 | 1.390 | 1.390 | 1.200 | 1.250 | 167,677 | -0.09(-6.72%) |
Mar 27, 2020 | 1.530 | 1.610 | 1.270 | 1.340 | 399,700 | -0.24(-15.19%) |
Mar 26, 2020 | 1.600 | 1.710 | 1.480 | 1.580 | 279,591 | -0.07(-4.24%) |
Mar 25, 2020 | 1.420 | 1.700 | 1.380 | 1.650 | 174,944 | +0.25(+17.86%) |
Mar 24, 2020 | 1.340 | 1.600 | 1.260 | 1.400 | 479,909 | +0.14(+11.11%) |
Mar 23, 2020 | 1.080 | 1.335 | 1.000 | 1.260 | 340,137 | +0.21(+20.00%) |
Mar 20, 2020 | 1.080 | 1.250 | 1.050 | 1.050 | 1,374,700 | +0.01(+0.96%) |
Mar 19, 2020 | 0.9500 | 1.150 | 0.9000 | 1.040 | 598,825 | +0.11(+11.83%) |
Mar 18, 2020 | 1.240 | 1.240 | 0.9000 | 0.9300 | 335,319 | -0.31(-25.00%) |
Mar 17, 2020 | 1.320 | 1.340 | 1.220 | 1.240 | 422,541 | -0.08(-6.06%) |
Mar 16, 2020 | 1.600 | 1.680 | 1.270 | 1.320 | 444,400 | -0.34(-20.48%) |
Mar 13, 2020 | 1.580 | 1.720 | 1.320 | 1.660 | 295,800 | +0.21(+14.48%) |
Mar 12, 2020 | 1.500 | 1.640 | 1.210 | 1.450 | 576,053 | -0.08(-5.23%) |
Mar 11, 2020 | 1.680 | 1.760 | 1.520 | 1.530 | 326,667 | -0.23(-13.07%) |
Mar 10, 2020 | 1.820 | 1.970 | 1.680 | 1.760 | 321,405 | +0.08(+4.76%) |
Mar 09, 2020 | 2.000 | 2.020 | 1.650 | 1.680 | 331,474 | -0.37(-18.05%) |
Mar 06, 2020 | 2.260 | 2.310 | 2.010 | 2.050 | 384,200 | -0.28(-12.02%) |
Mar 05, 2020 | 2.330 | 2.410 | 2.280 | 2.330 | 152,552 | -0.07(-2.92%) |
Mar 04, 2020 | 2.500 | 2.535 | 2.300 | 2.400 | 280,573 | -0.03(-1.23%) |
Mar 03, 2020 | 2.660 | 2.660 | 2.400 | 2.430 | 477,638 | -0.15(-5.81%) |
Mar 02, 2020 | 2.700 | 2.760 | 2.510 | 2.580 | 130,405 | -0.02(-0.77%) |
Feb 28, 2020 | 2.310 | 2.850 | 2.290 | 2.600 | 195,200 | +0.05(+1.96%) |
Feb 27, 2020 | 2.620 | 2.633 | 2.336 | 2.550 | 177,335 | -0.02(-0.78%) |
Feb 26, 2020 | 2.670 | 2.800 | 2.540 | 2.570 | 176,494 | -0.15(-5.51%) |
Feb 25, 2020 | 2.850 | 2.890 | 2.650 | 2.720 | 146,850 | -0.13(-4.56%) |
Feb 24, 2020 | 2.940 | 2.960 | 2.810 | 2.850 | 232,841 | -0.25(-8.06%) |
Feb 21, 2020 | 3.140 | 3.170 | 3.080 | 3.100 | 52,000 | -0.08(-2.52%) |
Feb 20, 2020 | 3.190 | 3.260 | 3.140 | 3.180 | 73,129 | -0.01(-0.31%) |
Feb 19, 2020 | 3.120 | 3.200 | 3.050 | 3.190 | 53,527 | +0.09(+2.90%) |
Feb 18, 2020 | 3.020 | 3.350 | 3.020 | 3.100 | 155,431 | +0.05(+1.64%) |
Feb 14, 2020 | 3.060 | 3.120 | 2.970 | 3.050 | 86,500 | +0.02(+0.66%) |
Feb 13, 2020 | 3.040 | 3.270 | 2.950 | 3.030 | 362,016 | -0.02(-0.66%) |
Feb 12, 2020 | 2.850 | 3.080 | 2.850 | 3.050 | 85,576 | +0.14(+4.81%) |
Feb 11, 2020 | 2.860 | 3.060 | 2.860 | 2.910 | 251,764 | +0.05(+1.75%) |
Feb 10, 2020 | 2.990 | 3.050 | 2.850 | 2.860 | 218,252 | -0.15(-4.98%) |
Feb 07, 2020 | 3.130 | 3.130 | 3.010 | 3.010 | 226,800 | -0.15(-4.75%) |
Feb 06, 2020 | 3.270 | 3.270 | 3.120 | 3.160 | 117,925 | -0.04(-1.25%) |
Feb 05, 2020 | 3.330 | 3.390 | 3.070 | 3.200 | 261,704 | -0.07(-2.14%) |
Feb 04, 2020 | 3.260 | 3.400 | 3.140 | 3.270 | 257,277 | +0.10(+3.15%) |
Feb 03, 2020 | 3.190 | 3.330 | 3.140 | 3.170 | 147,813 | -0.03(-0.94%) |
Jan 31, 2020 | 3.120 | 3.550 | 3.100 | 3.200 | 1,463,500 | +0.03(+0.95%) |
Jan 30, 2020 | 3.000 | 3.220 | 2.980 | 3.170 | 185,184 | +0.15(+4.97%) |
Jan 29, 2020 | 3.120 | 3.210 | 3.010 | 3.020 | 317,025 | -0.11(-3.51%) |
Jan 28, 2020 | 3.370 | 3.380 | 3.110 | 3.130 | 207,062 | -0.15(-4.57%) |
Jan 27, 2020 | 3.450 | 3.510 | 3.260 | 3.280 | 245,812 | -0.36(-9.89%) |
Jan 24, 2020 | 3.530 | 3.690 | 3.500 | 3.640 | 240,100 | +0.05(+1.39%) |
Jan 23, 2020 | 3.550 | 3.650 | 3.400 | 3.590 | 224,130 | +0.01(+0.28%) |
Jan 22, 2020 | 3.330 | 4.450 | 3.290 | 3.580 | 4,216,404 | +0.24(+7.19%) |
Jan 21, 2020 | 3.400 | 3.420 | 3.280 | 3.340 | 116,050 | -0.11(-3.19%) |
Jan 17, 2020 | 3.560 | 3.560 | 3.427 | 3.450 | 124,300 | -0.12(-3.36%) |
Jan 16, 2020 | 3.460 | 3.620 | 3.414 | 3.570 | 96,156 | +0.13(+3.78%) |
Jan 15, 2020 | 3.580 | 3.580 | 3.399 | 3.440 | 135,822 | -0.08(-2.27%) |
Jan 14, 2020 | 3.280 | 3.540 | 3.260 | 3.520 | 173,298 | +0.24(+7.32%) |
Jan 13, 2020 | 3.200 | 3.280 | 3.090 | 3.280 | 153,330 | +0.08(+2.50%) |
Jan 10, 2020 | 3.330 | 3.356 | 3.150 | 3.200 | 156,900 | -0.17(-5.04%) |
Jan 09, 2020 | 3.360 | 3.450 | 3.300 | 3.370 | 195,199 | -0.04(-1.17%) |
Jan 08, 2020 | 3.590 | 3.590 | 3.360 | 3.410 | 189,592 | -0.18(-5.01%) |
Jan 07, 2020 | 3.550 | 3.620 | 3.500 | 3.590 | 143,797 | +0.08(+2.28%) |
Jan 06, 2020 | 3.740 | 3.740 | 3.440 | 3.510 | 307,124 | -0.23(-6.15%) |
Jan 03, 2020 | 3.760 | 3.770 | 3.650 | 3.740 | 302,500 | -0.02(-0.53%) |