Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.060 | 1.150 | 1.000 | 1.030 | 50,545 | -0.03(-2.83%) |
Mar 30, 2020 | 1.090 | 1.140 | 0.9501 | 1.060 | 103,954 | -0.02(-1.85%) |
Mar 27, 2020 | 1.180 | 1.260 | 0.9500 | 1.080 | 114,900 | +0.02(+1.89%) |
Mar 26, 2020 | 1.120 | 1.180 | 1.050 | 1.060 | 114,794 | -0.13(-10.92%) |
Mar 25, 2020 | 1.030 | 1.290 | 1.020 | 1.190 | 55,469 | +0.19(+19.00%) |
Mar 24, 2020 | 0.9600 | 1.010 | 0.9100 | 1.000 | 98,166 | +0.09(+9.67%) |
Mar 23, 2020 | 1.000 | 1.040 | 0.8042 | 0.9118 | 133,808 | -0.14(-13.16%) |
Mar 20, 2020 | 1.000 | 1.230 | 1.000 | 1.050 | 72,900 | +0.09(+9.36%) |
Mar 19, 2020 | 0.9002 | 1.160 | 0.9001 | 0.9601 | 165,107 | +0.10(+11.63%) |
Mar 18, 2020 | 1.240 | 1.300 | 0.8600 | 0.8601 | 209,195 | -0.54(-38.56%) |
Mar 17, 2020 | 1.500 | 1.500 | 1.240 | 1.400 | 142,232 | -0.05(-3.45%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.380 | 1.450 | 155,841 | -0.55(-27.50%) |
Mar 13, 2020 | 1.910 | 2.000 | 1.770 | 2.000 | 67,600 | +0.10(+5.26%) |
Mar 12, 2020 | 2.020 | 2.020 | 1.701 | 1.900 | 101,244 | -0.25(-11.63%) |
Mar 11, 2020 | 2.350 | 2.350 | 2.100 | 2.150 | 170,557 | -0.25(-10.42%) |
Mar 10, 2020 | 2.480 | 2.550 | 2.295 | 2.400 | 126,718 | -0.10(-4.00%) |
Mar 09, 2020 | 2.590 | 2.725 | 2.330 | 2.500 | 112,718 | -0.20(-7.41%) |
Mar 06, 2020 | 2.600 | 2.760 | 2.560 | 2.700 | 50,300 | +0.05(+1.89%) |
Mar 05, 2020 | 2.740 | 2.790 | 2.610 | 2.650 | 56,946 | -0.11(-3.99%) |
Mar 04, 2020 | 2.840 | 2.850 | 2.740 | 2.760 | 37,833 | -0.08(-2.82%) |
Mar 03, 2020 | 2.850 | 2.930 | 2.730 | 2.840 | 45,918 | -0.04(-1.56%) |
Mar 02, 2020 | 2.890 | 2.900 | 2.820 | 2.885 | 74,923 | +0.03(+1.23%) |
Feb 28, 2020 | 2.560 | 3.300 | 2.510 | 2.850 | 319,000 | +0.31(+12.20%) |
Feb 27, 2020 | 2.900 | 2.900 | 2.490 | 2.540 | 464,526 | -0.45(-15.05%) |
Feb 26, 2020 | 3.140 | 3.140 | 2.960 | 2.990 | 182,344 | -0.15(-4.78%) |
Feb 25, 2020 | 3.410 | 3.410 | 3.125 | 3.140 | 174,521 | -0.27(-7.92%) |
Feb 24, 2020 | 3.360 | 3.430 | 3.280 | 3.410 | 119,895 | -0.11(-3.12%) |
Feb 21, 2020 | 3.570 | 3.570 | 3.450 | 3.520 | 68,400 | -0.08(-2.22%) |
Feb 20, 2020 | 3.670 | 3.670 | 3.550 | 3.600 | 59,138 | -0.07(-1.91%) |
Feb 19, 2020 | 3.700 | 3.721 | 3.639 | 3.670 | 112,343 | -0.04(-1.08%) |
Feb 18, 2020 | 3.780 | 3.790 | 3.680 | 3.710 | 19,159 | -0.08(-1.98%) |
Feb 14, 2020 | 3.775 | 3.820 | 3.745 | 3.785 | 34,500 | +0.02(+0.40%) |
Feb 13, 2020 | 3.770 | 3.800 | 3.720 | 3.770 | 25,972 | -0.01(-0.26%) |
Feb 12, 2020 | 3.670 | 3.790 | 3.670 | 3.780 | 29,626 | +0.11(+3.00%) |
Feb 11, 2020 | 3.630 | 3.690 | 3.610 | 3.670 | 29,881 | +0.04(+1.10%) |
Feb 10, 2020 | 3.660 | 3.660 | 3.610 | 3.630 | 25,399 | -0.03(-0.82%) |
Feb 07, 2020 | 3.680 | 3.710 | 3.660 | 3.660 | 10,400 | -0.05(-1.35%) |
Feb 06, 2020 | 3.690 | 3.720 | 3.670 | 3.710 | 79,883 | +0.02(+0.41%) |
Feb 05, 2020 | 3.590 | 3.700 | 3.590 | 3.695 | 187,771 | +0.11(+3.21%) |
Feb 04, 2020 | 3.570 | 3.630 | 3.543 | 3.580 | 49,059 | +0.02(+0.56%) |
Feb 03, 2020 | 3.600 | 3.610 | 3.510 | 3.560 | 29,514 | -0.03(-0.84%) |
Jan 31, 2020 | 3.630 | 3.640 | 3.490 | 3.590 | 200,300 | -0.04(-1.10%) |
Jan 30, 2020 | 3.600 | 3.630 | 3.550 | 3.630 | 83,292 | -0.00(-0.14%) |
Jan 29, 2020 | 3.590 | 3.660 | 3.590 | 3.635 | 100,766 | +0.05(+1.54%) |
Jan 28, 2020 | 3.470 | 3.580 | 3.470 | 3.580 | 82,950 | +0.12(+3.47%) |
Jan 27, 2020 | 3.450 | 3.465 | 3.380 | 3.460 | 123,935 | -0.06(-1.70%) |
Jan 24, 2020 | 3.540 | 3.570 | 3.450 | 3.520 | 99,800 | -0.02(-0.56%) |
Jan 23, 2020 | 3.540 | 3.570 | 3.460 | 3.540 | 46,348 | -0.02(-0.56%) |
Jan 22, 2020 | 3.560 | 3.640 | 3.520 | 3.560 | 165,828 | +0.02(+0.56%) |
Jan 21, 2020 | 3.590 | 3.670 | 3.490 | 3.540 | 174,698 | +0.09(+2.61%) |
Jan 17, 2020 | 3.450 | 3.470 | 3.420 | 3.450 | 88,100 | +0.02(+0.58%) |
Jan 16, 2020 | 3.310 | 3.450 | 3.310 | 3.430 | 46,349 | +0.06(+1.78%) |
Jan 15, 2020 | 3.280 | 3.370 | 3.250 | 3.370 | 91,502 | +0.12(+3.69%) |
Jan 14, 2020 | 3.220 | 3.280 | 3.160 | 3.250 | 188,610 | +0.05(+1.56%) |
Jan 13, 2020 | 3.100 | 3.210 | 3.100 | 3.200 | 32,611 | +0.10(+3.23%) |
Jan 10, 2020 | 3.100 | 3.110 | 3.030 | 3.100 | 36,100 | -0.01(-0.32%) |
Jan 09, 2020 | 3.110 | 3.140 | 3.100 | 3.110 | 22,482 | +0.00(+0.00%) |
Jan 08, 2020 | 3.110 | 3.170 | 3.110 | 3.110 | 20,554 | -0.02(-0.64%) |
Jan 07, 2020 | 3.070 | 3.180 | 3.070 | 3.130 | 21,778 | +0.02(+0.64%) |
Jan 06, 2020 | 3.120 | 3.137 | 3.050 | 3.110 | 37,193 | -0.03(-0.96%) |
Jan 03, 2020 | 3.120 | 3.180 | 3.120 | 3.140 | 10,500 | -0.04(-1.26%) |