Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.230 | 1.230 | 0.8500 | 1.020 | 669,577 | -0.14(-12.07%) |
Mar 30, 2020 | 1.310 | 1.310 | 1.150 | 1.160 | 311,071 | -0.15(-11.45%) |
Mar 27, 2020 | 1.250 | 1.350 | 1.180 | 1.310 | 278,000 | +0.09(+7.38%) |
Mar 26, 2020 | 1.210 | 1.320 | 1.140 | 1.220 | 398,329 | +0.08(+7.02%) |
Mar 25, 2020 | 1.250 | 1.480 | 0.9600 | 1.140 | 625,354 | +0.04(+3.64%) |
Mar 24, 2020 | 1.000 | 1.150 | 0.9951 | 1.100 | 268,903 | +0.19(+21.11%) |
Mar 23, 2020 | 0.9600 | 1.005 | 0.8720 | 0.9083 | 221,829 | -0.07(-7.51%) |
Mar 20, 2020 | 1.150 | 1.220 | 0.9000 | 0.9821 | 516,100 | -0.14(-12.31%) |
Mar 19, 2020 | 0.8600 | 1.170 | 0.8100 | 1.120 | 621,096 | +0.31(+38.27%) |
Mar 18, 2020 | 1.300 | 1.300 | 0.7700 | 0.8100 | 606,606 | -0.52(-39.10%) |
Mar 17, 2020 | 1.440 | 1.450 | 1.190 | 1.330 | 457,003 | +0.15(+12.71%) |
Mar 16, 2020 | 1.460 | 1.474 | 1.150 | 1.180 | 444,281 | -0.47(-28.48%) |
Mar 13, 2020 | 1.770 | 1.850 | 1.503 | 1.650 | 358,000 | +0.17(+11.49%) |
Mar 12, 2020 | 1.950 | 1.950 | 1.390 | 1.480 | 561,196 | -0.44(-22.92%) |
Mar 11, 2020 | 2.400 | 2.500 | 1.820 | 1.920 | 532,185 | -0.48(-20.00%) |
Mar 10, 2020 | 2.900 | 3.070 | 2.380 | 2.400 | 452,253 | -0.35(-12.73%) |
Mar 09, 2020 | 2.500 | 3.500 | 2.300 | 2.750 | 407,840 | -0.79(-22.32%) |
Mar 06, 2020 | 3.610 | 3.720 | 3.510 | 3.540 | 175,000 | -0.22(-5.85%) |
Mar 05, 2020 | 4.030 | 4.050 | 3.730 | 3.760 | 157,896 | -0.34(-8.29%) |
Mar 04, 2020 | 4.210 | 4.340 | 4.020 | 4.100 | 322,558 | -0.07(-1.68%) |
Mar 03, 2020 | 4.190 | 4.265 | 4.050 | 4.170 | 48,987 | -0.04(-0.95%) |
Mar 02, 2020 | 4.150 | 4.220 | 3.970 | 4.210 | 92,271 | +0.06(+1.45%) |
Feb 28, 2020 | 4.090 | 4.180 | 3.940 | 4.150 | 146,600 | -0.09(-2.12%) |
Feb 27, 2020 | 4.020 | 4.300 | 3.840 | 4.240 | 109,535 | +0.11(+2.66%) |
Feb 26, 2020 | 4.310 | 4.400 | 4.100 | 4.130 | 127,361 | -0.16(-3.73%) |
Feb 25, 2020 | 4.550 | 4.557 | 4.040 | 4.290 | 222,316 | -0.19(-4.24%) |
Feb 24, 2020 | 4.560 | 4.600 | 4.400 | 4.480 | 93,246 | -0.17(-3.66%) |
Feb 21, 2020 | 4.720 | 4.760 | 4.630 | 4.650 | 144,600 | -0.07(-1.48%) |
Feb 20, 2020 | 4.700 | 4.790 | 4.650 | 4.720 | 113,244 | +0.03(+0.64%) |
Feb 19, 2020 | 4.620 | 4.760 | 4.540 | 4.690 | 134,171 | +0.12(+2.63%) |
Feb 18, 2020 | 4.570 | 4.695 | 4.485 | 4.570 | 118,943 | +0.03(+0.66%) |
Feb 14, 2020 | 4.540 | 4.640 | 4.540 | 4.540 | 61,700 | +0.05(+1.11%) |
Feb 13, 2020 | 4.800 | 4.880 | 4.490 | 4.490 | 98,336 | -0.31(-6.46%) |
Feb 12, 2020 | 4.810 | 4.890 | 4.790 | 4.800 | 88,012 | +0.01(+0.21%) |
Feb 11, 2020 | 4.800 | 4.900 | 4.650 | 4.790 | 87,585 | +0.04(+0.84%) |
Feb 10, 2020 | 4.710 | 4.820 | 4.680 | 4.750 | 59,368 | +0.03(+0.64%) |
Feb 07, 2020 | 4.700 | 4.765 | 4.522 | 4.720 | 77,000 | -0.03(-0.63%) |
Feb 06, 2020 | 4.660 | 4.780 | 4.600 | 4.750 | 114,753 | +0.12(+2.59%) |
Feb 05, 2020 | 4.610 | 4.690 | 4.520 | 4.630 | 197,567 | +0.04(+0.87%) |
Feb 04, 2020 | 4.600 | 4.669 | 4.510 | 4.590 | 74,303 | +0.10(+2.23%) |
Feb 03, 2020 | 4.240 | 4.680 | 4.240 | 4.490 | 291,966 | +0.28(+6.65%) |
Jan 31, 2020 | 4.290 | 4.340 | 4.120 | 4.210 | 138,400 | -0.10(-2.32%) |
Jan 30, 2020 | 4.540 | 4.590 | 4.260 | 4.310 | 169,473 | -0.24(-5.27%) |
Jan 29, 2020 | 4.600 | 4.670 | 4.505 | 4.550 | 76,093 | -0.02(-0.44%) |
Jan 28, 2020 | 4.500 | 4.720 | 4.491 | 4.570 | 62,324 | +0.07(+1.56%) |
Jan 27, 2020 | 4.440 | 4.640 | 4.400 | 4.500 | 168,776 | -0.01(-0.22%) |
Jan 24, 2020 | 4.460 | 4.580 | 4.370 | 4.510 | 162,300 | +0.01(+0.22%) |
Jan 23, 2020 | 4.610 | 4.679 | 4.430 | 4.500 | 74,186 | -0.13(-2.81%) |
Jan 22, 2020 | 4.750 | 4.900 | 4.570 | 4.630 | 98,036 | -0.15(-3.14%) |
Jan 21, 2020 | 4.960 | 5.010 | 4.660 | 4.780 | 115,101 | -0.20(-4.02%) |
Jan 17, 2020 | 4.870 | 5.160 | 4.810 | 4.980 | 155,400 | +0.18(+3.75%) |
Jan 16, 2020 | 4.540 | 4.870 | 4.480 | 4.800 | 227,363 | +0.26(+5.73%) |
Jan 15, 2020 | 4.550 | 4.700 | 4.466 | 4.540 | 95,516 | -0.05(-1.09%) |
Jan 14, 2020 | 4.610 | 4.730 | 4.480 | 4.590 | 126,178 | +0.00(+0.00%) |
Jan 13, 2020 | 4.660 | 4.660 | 4.421 | 4.590 | 113,315 | -0.12(-2.55%) |
Jan 10, 2020 | 4.660 | 4.850 | 4.600 | 4.710 | 167,500 | +0.08(+1.73%) |
Jan 09, 2020 | 4.600 | 4.850 | 4.550 | 4.630 | 149,133 | +0.04(+0.87%) |
Jan 08, 2020 | 4.490 | 4.790 | 4.180 | 4.590 | 546,289 | +0.14(+3.15%) |
Jan 07, 2020 | 4.010 | 4.517 | 3.910 | 4.450 | 296,491 | +0.47(+11.81%) |
Jan 06, 2020 | 3.860 | 4.025 | 3.816 | 3.980 | 84,268 | +0.12(+3.11%) |
Jan 03, 2020 | 3.720 | 3.900 | 3.660 | 3.860 | 92,200 | +0.11(+2.93%) |