Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.7600 | 0.8400 | 0.7600 | 0.7760 | 22,700 | +0.07(+9.30%) |
Mar 30, 2020 | 0.6940 | 0.8300 | 0.6940 | 0.7100 | 219,476 | -0.10(-12.03%) |
Mar 27, 2020 | 0.7350 | 0.8071 | 0.7350 | 0.8071 | 2,700 | -0.05(-6.05%) |
Mar 26, 2020 | 0.9200 | 0.9411 | 0.7660 | 0.8591 | 65,519 | +0.00(+0.40%) |
Mar 25, 2020 | 0.6300 | 0.8600 | 0.6300 | 0.8557 | 55,211 | +0.16(+22.24%) |
Mar 24, 2020 | 0.6773 | 0.7000 | 0.6743 | 0.7000 | 3,065,083 | +0.08(+13.20%) |
Mar 23, 2020 | 0.7300 | 0.7300 | 0.6184 | 0.6184 | 3,487,242 | -0.10(-14.36%) |
Mar 20, 2020 | 0.7767 | 0.7970 | 0.7221 | 0.7221 | 5,422,800 | -0.03(-4.48%) |
Mar 19, 2020 | 0.8000 | 0.8000 | 0.7100 | 0.7560 | 567,500 | -0.04(-5.50%) |
Mar 18, 2020 | 0.9600 | 0.9600 | 0.8000 | 0.8000 | 154,959 | -0.17(-17.64%) |
Mar 17, 2020 | 1.227 | 1.227 | 0.9000 | 0.9714 | 379,364 | -0.26(-21.41%) |
Mar 16, 2020 | 1.205 | 1.270 | 1.090 | 1.236 | 17,364 | +0.06(+4.75%) |
Mar 13, 2020 | 1.200 | 1.340 | 1.175 | 1.180 | 85,700 | +0.08(+7.27%) |
Mar 12, 2020 | 1.250 | 1.250 | 1.100 | 1.100 | 32,092 | -0.15(-12.00%) |
Mar 11, 2020 | 1.300 | 1.330 | 1.250 | 1.250 | 30,992 | -0.24(-16.11%) |
Mar 10, 2020 | 1.460 | 1.490 | 1.300 | 1.490 | 2,000 | +0.10(+7.19%) |
Mar 09, 2020 | 1.420 | 1.435 | 1.390 | 1.390 | 16,400 | -0.07(-4.79%) |
Mar 06, 2020 | 1.550 | 1.550 | 1.460 | 1.460 | 5,100 | -0.01(-0.68%) |
Mar 05, 2020 | 1.470 | 1.580 | 1.470 | 1.470 | 9,917 | -0.12(-7.59%) |
Mar 04, 2020 | 1.591 | 1.591 | 1.591 | 1.591 | 157,806 | -0.01(-0.58%) |
Mar 02, 2020 | 1.600 | 1.600 | 1.600 | 0 | -0.03(-1.84%) | |
Feb 28, 2020 | 1.470 | 1.630 | 1.400 | 1.630 | 25,400 | +0.11(+7.18%) |
Feb 27, 2020 | 1.521 | 1.521 | 1.521 | 1.521 | 3,329 | -0.05(-3.22%) |
Feb 26, 2020 | 1.579 | 1.579 | 1.571 | 1.571 | 5,423 | +0.07(+4.76%) |
Feb 25, 2020 | 1.600 | 1.608 | 1.500 | 1.500 | 14,344 | -0.08(-5.33%) |
Feb 24, 2020 | 1.471 | 1.585 | 1.471 | 1.585 | 6,378 | -0.01(-0.35%) |
Feb 21, 2020 | 1.615 | 1.615 | 1.590 | 1.590 | 125,600 | +0.05(+3.25%) |
Feb 20, 2020 | 1.530 | 1.615 | 1.530 | 1.540 | 18,600 | -0.11(-6.67%) |
Feb 19, 2020 | 1.620 | 1.650 | 1.620 | 1.650 | 35,730 | +0.02(+1.54%) |
Feb 13, 2020 | 1.625 | 1.625 | 1.625 | 0 | -0.07(-3.94%) | |
Feb 12, 2020 | 1.670 | 1.692 | 1.670 | 1.692 | 5,953 | +0.17(+11.29%) |
Feb 11, 2020 | 1.676 | 1.676 | 1.520 | 1.520 | 9,307 | -0.13(-7.88%) |
Feb 10, 2020 | 1.585 | 1.650 | 1.510 | 1.650 | 54,077 | -0.01(-0.72%) |
Feb 07, 2020 | 1.662 | 1.662 | 1.662 | 1.662 | 1,100 | -0.04(-2.33%) |
Feb 06, 2020 | 1.700 | 1.717 | 1.700 | 1.702 | 179,920 | +0.01(+0.48%) |
Feb 05, 2020 | 1.722 | 1.722 | 1.694 | 1.694 | 94,029 | -0.01(-0.38%) |
Feb 04, 2020 | 1.510 | 1.710 | 1.510 | 1.700 | 364,445 | +0.15(+9.68%) |
Feb 03, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 6,604 | -0.12(-7.19%) |
Jan 31, 2020 | 1.670 | 1.670 | 1.670 | 1.670 | 6,500 | -0.05(-2.91%) |
Jan 30, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 350,150 | +0.06(+3.61%) |
Jan 29, 2020 | 1.668 | 1.690 | 1.660 | 1.660 | 5,681 | -0.05(-2.92%) |
Jan 28, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 35,297 | +0.02(+1.18%) |
Jan 27, 2020 | 1.700 | 1.705 | 1.650 | 1.690 | 27,540 | -0.03(-1.74%) |
Jan 24, 2020 | 1.705 | 1.720 | 1.690 | 1.720 | 144,200 | +0.02(+1.18%) |
Jan 23, 2020 | 1.730 | 1.730 | 1.698 | 1.700 | 53,847 | -0.03(-1.83%) |
Jan 22, 2020 | 1.870 | 1.870 | 1.732 | 1.732 | 300,200 | -0.02(-1.33%) |
Jan 21, 2020 | 1.890 | 1.890 | 1.728 | 1.755 | 223,219 | -0.09(-4.62%) |
Jan 17, 2020 | 1.700 | 1.840 | 1.700 | 1.840 | 8,000 | +0.19(+11.52%) |
Jan 16, 2020 | 1.600 | 1.650 | 1.600 | 1.650 | 66,096 | +0.05(+3.12%) |
Jan 15, 2020 | 1.650 | 1.650 | 1.600 | 1.600 | 3,750 | -0.05(-3.03%) |
Jan 14, 2020 | 1.650 | 1.650 | 1.650 | 1.650 | 3,200 | +0.06(+3.77%) |
Jan 13, 2020 | 1.616 | 1.616 | 1.560 | 1.590 | 17,226 | +0.02(+1.27%) |
Jan 10, 2020 | 1.490 | 1.575 | 1.490 | 1.570 | 9,800 | -0.08(-4.85%) |
Jan 09, 2020 | 1.630 | 1.650 | 1.570 | 1.650 | 2,300 | +0.05(+3.12%) |
Jan 08, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 5,941 | -0.02(-1.21%) |
Jan 06, 2020 | 1.620 | 1.620 | 1.620 | 0 | +0.15(+10.33%) | |
Jan 03, 2020 | 1.468 | 1.468 | 1.468 | 1.468 | 2,200 | -0.12(-7.67%) |