Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.330 | 1.330 | 1.160 | 1.240 | 36,533 | +0.06(+5.08%) |
Mar 30, 2020 | 1.350 | 1.360 | 1.050 | 1.180 | 258,177 | -0.21(-15.11%) |
Mar 27, 2020 | 1.320 | 1.520 | 1.320 | 1.390 | 60,300 | +0.13(+10.32%) |
Mar 26, 2020 | 1.550 | 1.600 | 1.250 | 1.260 | 100,843 | -0.23(-15.44%) |
Mar 25, 2020 | 1.390 | 1.650 | 1.350 | 1.490 | 90,353 | +0.17(+12.88%) |
Mar 24, 2020 | 1.190 | 1.423 | 1.180 | 1.320 | 36,010 | +0.20(+17.86%) |
Mar 23, 2020 | 1.090 | 1.180 | 1.050 | 1.120 | 57,704 | +0.12(+11.61%) |
Mar 20, 2020 | 1.250 | 1.250 | 0.9500 | 1.004 | 139,700 | -0.23(-18.65%) |
Mar 19, 2020 | 1.050 | 1.290 | 1.050 | 1.234 | 81,229 | +0.13(+12.15%) |
Mar 18, 2020 | 1.260 | 1.320 | 1.030 | 1.100 | 65,180 | -0.14(-11.29%) |
Mar 17, 2020 | 1.420 | 1.480 | 1.130 | 1.240 | 98,324 | -0.14(-10.14%) |
Mar 16, 2020 | 1.490 | 1.490 | 1.360 | 1.380 | 60,227 | -0.12(-7.69%) |
Mar 13, 2020 | 1.590 | 1.600 | 1.445 | 1.495 | 129,600 | -0.05(-3.55%) |
Mar 12, 2020 | 1.750 | 1.750 | 1.500 | 1.550 | 53,541 | -0.20(-11.43%) |
Mar 11, 2020 | 1.840 | 1.840 | 1.480 | 1.750 | 120,236 | -0.06(-3.31%) |
Mar 10, 2020 | 1.990 | 2.028 | 1.750 | 1.810 | 55,802 | -0.09(-4.74%) |
Mar 09, 2020 | 2.020 | 2.020 | 1.750 | 1.900 | 133,895 | -0.20(-9.52%) |
Mar 06, 2020 | 2.260 | 2.280 | 2.040 | 2.100 | 59,100 | -0.22(-9.48%) |
Mar 05, 2020 | 2.390 | 2.428 | 2.275 | 2.320 | 28,928 | -0.19(-7.57%) |
Mar 04, 2020 | 2.280 | 2.510 | 2.260 | 2.510 | 33,920 | +0.20(+8.66%) |
Mar 03, 2020 | 2.500 | 2.500 | 2.300 | 2.310 | 84,169 | -0.18(-7.23%) |
Mar 02, 2020 | 2.510 | 2.540 | 2.390 | 2.490 | 44,486 | -0.06(-2.54%) |
Feb 28, 2020 | 2.640 | 2.700 | 2.471 | 2.555 | 92,900 | -0.10(-3.95%) |
Feb 27, 2020 | 2.710 | 2.720 | 2.580 | 2.660 | 66,499 | -0.11(-3.97%) |
Feb 26, 2020 | 2.730 | 2.800 | 2.680 | 2.770 | 54,565 | +0.06(+2.21%) |
Feb 25, 2020 | 2.770 | 2.810 | 2.630 | 2.710 | 47,747 | -0.08(-3.04%) |
Feb 24, 2020 | 2.850 | 2.853 | 2.700 | 2.795 | 63,203 | -0.06(-1.93%) |
Feb 21, 2020 | 2.900 | 2.908 | 2.771 | 2.850 | 37,000 | -0.08(-2.67%) |
Feb 20, 2020 | 2.990 | 3.030 | 2.928 | 2.928 | 69,607 | -0.05(-1.74%) |
Feb 19, 2020 | 2.900 | 3.000 | 2.870 | 2.980 | 50,763 | +0.09(+3.11%) |
Feb 18, 2020 | 2.840 | 2.980 | 2.780 | 2.890 | 94,851 | +0.11(+3.96%) |
Feb 14, 2020 | 2.740 | 2.800 | 2.707 | 2.780 | 23,700 | +0.04(+1.45%) |
Feb 13, 2020 | 2.760 | 2.760 | 2.656 | 2.740 | 31,985 | +0.01(+0.37%) |
Feb 12, 2020 | 2.710 | 2.740 | 2.630 | 2.730 | 31,944 | +0.05(+1.87%) |
Feb 11, 2020 | 2.750 | 2.750 | 2.580 | 2.680 | 99,809 | -0.02(-0.74%) |
Feb 10, 2020 | 2.800 | 2.820 | 2.610 | 2.700 | 85,153 | -0.04(-1.46%) |
Feb 07, 2020 | 2.850 | 2.850 | 2.600 | 2.740 | 120,100 | -0.11(-3.86%) |
Feb 06, 2020 | 2.820 | 2.850 | 2.740 | 2.850 | 46,600 | +0.12(+4.40%) |
Feb 05, 2020 | 2.750 | 2.830 | 2.700 | 2.730 | 63,957 | -0.10(-3.53%) |
Feb 04, 2020 | 2.860 | 2.870 | 2.730 | 2.830 | 101,032 | +0.10(+3.66%) |
Feb 03, 2020 | 2.980 | 3.080 | 2.700 | 2.730 | 133,634 | -0.30(-9.90%) |
Jan 31, 2020 | 3.020 | 3.031 | 2.862 | 3.030 | 37,100 | +0.04(+1.34%) |
Jan 30, 2020 | 3.090 | 3.090 | 2.960 | 2.990 | 21,049 | -0.07(-2.45%) |
Jan 29, 2020 | 3.030 | 3.070 | 2.960 | 3.065 | 24,468 | +0.06(+2.17%) |
Jan 28, 2020 | 2.870 | 3.010 | 2.817 | 3.000 | 26,001 | +0.04(+1.35%) |
Jan 27, 2020 | 3.010 | 3.010 | 2.800 | 2.960 | 75,948 | -0.12(-3.90%) |
Jan 24, 2020 | 3.170 | 3.170 | 2.970 | 3.080 | 26,100 | -0.04(-1.30%) |
Jan 23, 2020 | 3.120 | 3.240 | 3.070 | 3.121 | 34,118 | -0.02(-0.62%) |
Jan 22, 2020 | 3.160 | 3.230 | 3.088 | 3.140 | 96,937 | +0.05(+1.62%) |
Jan 21, 2020 | 3.110 | 3.210 | 2.990 | 3.090 | 126,346 | +0.11(+3.69%) |
Jan 17, 2020 | 2.710 | 3.050 | 2.686 | 2.980 | 217,200 | +0.31(+11.61%) |
Jan 16, 2020 | 2.670 | 2.740 | 2.570 | 2.670 | 42,178 | +0.05(+1.91%) |
Jan 15, 2020 | 2.550 | 2.670 | 2.540 | 2.620 | 52,739 | +0.10(+3.97%) |
Jan 14, 2020 | 2.560 | 2.560 | 2.440 | 2.520 | 61,417 | -0.05(-1.95%) |
Jan 13, 2020 | 2.700 | 2.700 | 2.500 | 2.570 | 50,774 | -0.08(-3.02%) |
Jan 10, 2020 | 2.730 | 2.740 | 2.620 | 2.650 | 34,800 | -0.03(-1.12%) |
Jan 09, 2020 | 2.710 | 2.770 | 2.642 | 2.680 | 43,189 | -0.02(-0.74%) |
Jan 08, 2020 | 2.770 | 2.780 | 2.570 | 2.700 | 29,181 | -0.05(-1.82%) |
Jan 07, 2020 | 2.870 | 2.980 | 2.560 | 2.750 | 177,123 | +0.03(+1.10%) |
Jan 06, 2020 | 2.590 | 2.875 | 2.590 | 2.720 | 119,586 | +0.17(+6.67%) |
Jan 03, 2020 | 2.580 | 2.600 | 2.500 | 2.550 | 89,800 | -0.03(-1.16%) |