Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.150 | 1.200 | 1.110 | 1.140 | 24,779 | +0.01(+1.06%) |
Mar 30, 2020 | 1.200 | 1.222 | 1.028 | 1.128 | 65,208 | -0.01(-1.05%) |
Mar 27, 2020 | 1.150 | 1.190 | 1.130 | 1.140 | 19,100 | -0.02(-1.72%) |
Mar 26, 2020 | 1.160 | 1.230 | 1.150 | 1.160 | 31,646 | -0.01(-0.85%) |
Mar 25, 2020 | 1.110 | 1.230 | 1.030 | 1.170 | 76,373 | +0.05(+4.46%) |
Mar 24, 2020 | 1.100 | 1.140 | 1.050 | 1.120 | 12,574 | +0.01(+0.91%) |
Mar 23, 2020 | 1.100 | 1.110 | 1.020 | 1.110 | 34,447 | +0.01(+0.90%) |
Mar 20, 2020 | 1.150 | 1.195 | 0.9700 | 1.100 | 23,600 | +0.01(+0.71%) |
Mar 19, 2020 | 0.8782 | 1.150 | 0.8700 | 1.092 | 54,349 | +0.23(+27.40%) |
Mar 18, 2020 | 1.230 | 1.230 | 0.8120 | 0.8573 | 96,652 | -0.40(-31.69%) |
Mar 17, 2020 | 1.270 | 1.300 | 1.170 | 1.255 | 42,649 | +0.02(+2.03%) |
Mar 16, 2020 | 1.240 | 1.390 | 1.210 | 1.230 | 102,750 | -0.06(-4.65%) |
Mar 13, 2020 | 1.290 | 1.360 | 1.260 | 1.290 | 56,900 | +0.00(+0.00%) |
Mar 12, 2020 | 1.490 | 1.490 | 1.270 | 1.290 | 62,377 | -0.12(-8.51%) |
Mar 11, 2020 | 1.430 | 1.753 | 1.400 | 1.410 | 173,851 | -0.09(-5.96%) |
Mar 10, 2020 | 1.650 | 1.673 | 1.410 | 1.499 | 72,723 | -0.10(-6.29%) |
Mar 09, 2020 | 1.800 | 1.870 | 1.600 | 1.600 | 119,072 | -0.35(-17.95%) |
Mar 06, 2020 | 2.050 | 2.160 | 1.920 | 1.950 | 57,300 | -0.24(-10.96%) |
Mar 05, 2020 | 2.060 | 2.550 | 1.920 | 2.190 | 402,833 | -0.15(-6.41%) |
Mar 04, 2020 | 2.210 | 3.150 | 2.170 | 2.340 | 567,568 | +0.10(+4.46%) |
Mar 03, 2020 | 2.300 | 2.324 | 2.180 | 2.240 | 43,704 | -0.04(-1.75%) |
Mar 02, 2020 | 2.360 | 2.361 | 2.150 | 2.280 | 44,103 | -0.14(-5.79%) |
Feb 28, 2020 | 2.350 | 2.540 | 2.220 | 2.420 | 221,700 | +0.07(+2.98%) |
Feb 27, 2020 | 2.460 | 2.500 | 2.350 | 2.350 | 54,607 | -0.20(-7.84%) |
Feb 26, 2020 | 2.470 | 2.550 | 2.460 | 2.550 | 56,833 | +0.12(+4.94%) |
Feb 25, 2020 | 2.650 | 2.757 | 2.390 | 2.430 | 135,133 | -0.20(-7.60%) |
Feb 24, 2020 | 2.750 | 2.750 | 2.610 | 2.630 | 47,227 | -0.11(-4.01%) |
Feb 21, 2020 | 2.800 | 2.900 | 2.710 | 2.740 | 42,500 | -0.07(-2.49%) |
Feb 20, 2020 | 2.900 | 2.950 | 2.810 | 2.810 | 81,846 | -0.28(-9.06%) |
Feb 19, 2020 | 2.960 | 3.140 | 2.870 | 3.090 | 54,652 | +0.16(+5.46%) |
Feb 18, 2020 | 2.880 | 2.960 | 2.860 | 2.930 | 17,263 | +0.04(+1.38%) |
Feb 14, 2020 | 3.020 | 3.020 | 2.890 | 2.890 | 33,200 | -0.07(-2.36%) |
Feb 13, 2020 | 3.050 | 3.050 | 2.900 | 2.960 | 36,978 | -0.10(-3.27%) |
Feb 12, 2020 | 3.300 | 3.300 | 2.990 | 3.060 | 55,776 | +0.10(+3.38%) |
Feb 11, 2020 | 3.080 | 3.171 | 2.960 | 2.960 | 45,431 | -0.12(-3.90%) |
Feb 10, 2020 | 3.360 | 3.490 | 3.050 | 3.080 | 90,095 | -0.18(-5.52%) |
Feb 07, 2020 | 3.090 | 3.420 | 3.035 | 3.260 | 295,900 | +0.24(+7.95%) |
Feb 06, 2020 | 3.020 | 3.140 | 2.900 | 3.020 | 125,848 | +0.09(+3.07%) |
Feb 05, 2020 | 3.120 | 3.140 | 2.900 | 2.930 | 51,582 | -0.08(-2.66%) |
Feb 04, 2020 | 2.990 | 3.260 | 2.790 | 3.010 | 201,414 | +0.08(+2.73%) |
Feb 03, 2020 | 3.040 | 3.080 | 2.900 | 2.930 | 35,378 | -0.12(-3.93%) |
Jan 31, 2020 | 2.840 | 3.180 | 2.700 | 3.050 | 179,900 | +0.21(+7.39%) |
Jan 30, 2020 | 3.020 | 3.080 | 2.800 | 2.840 | 135,206 | -0.27(-8.68%) |
Jan 29, 2020 | 3.170 | 3.450 | 3.090 | 3.110 | 105,607 | -0.09(-2.81%) |
Jan 28, 2020 | 3.470 | 3.550 | 3.090 | 3.200 | 188,516 | -0.32(-9.09%) |
Jan 27, 2020 | 3.150 | 3.650 | 3.080 | 3.520 | 675,773 | -1.23(-25.89%) |
Jan 24, 2020 | 4.500 | 4.790 | 4.210 | 4.750 | 302,200 | +0.36(+8.20%) |
Jan 23, 2020 | 4.450 | 4.500 | 4.060 | 4.390 | 274,173 | +0.24(+5.78%) |
Jan 22, 2020 | 4.450 | 4.450 | 3.760 | 4.150 | 301,178 | -0.23(-5.25%) |
Jan 21, 2020 | 4.530 | 4.720 | 4.170 | 4.380 | 519,990 | +0.12(+2.82%) |
Jan 17, 2020 | 3.790 | 4.300 | 3.700 | 4.260 | 519,500 | +0.46(+12.11%) |
Jan 16, 2020 | 3.660 | 3.980 | 3.630 | 3.800 | 71,673 | +0.12(+3.26%) |
Jan 15, 2020 | 3.670 | 3.780 | 3.610 | 3.680 | 25,816 | +0.01(+0.27%) |
Jan 14, 2020 | 3.690 | 3.820 | 3.580 | 3.670 | 95,285 | -0.05(-1.34%) |
Jan 13, 2020 | 4.000 | 4.000 | 3.700 | 3.720 | 98,121 | -0.25(-6.30%) |
Jan 10, 2020 | 3.920 | 4.066 | 3.920 | 3.970 | 87,500 | +0.03(+0.76%) |
Jan 09, 2020 | 3.890 | 4.390 | 3.860 | 3.940 | 222,505 | +0.05(+1.29%) |
Jan 08, 2020 | 3.660 | 4.140 | 3.510 | 3.890 | 368,632 | +0.21(+5.71%) |
Jan 07, 2020 | 3.500 | 3.780 | 3.470 | 3.680 | 83,731 | +0.27(+7.92%) |
Jan 06, 2020 | 3.710 | 3.710 | 3.320 | 3.410 | 168,002 | -0.41(-10.73%) |
Jan 03, 2020 | 4.240 | 4.296 | 3.570 | 3.820 | 231,200 | -0.48(-11.16%) |