Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.837 | 1.837 | 1.739 | 1.739 | 1,467 | -0.10(-5.23%) |
Mar 30, 2020 | 1.821 | 1.903 | 1.821 | 1.835 | 1,991 | +0.05(+2.52%) |
Mar 27, 2020 | 1.860 | 1.860 | 1.766 | 1.789 | 1,783 | -0.13(-6.56%) |
Mar 26, 2020 | 1.994 | 1.994 | 1.742 | 1.915 | 1,955 | +0.15(+8.44%) |
Mar 25, 2020 | 1.821 | 1.844 | 1.766 | 1.766 | 858 | -0.05(-2.60%) |
Mar 24, 2020 | 1.907 | 1.907 | 1.805 | 1.813 | 2,722 | +0.03(+1.54%) |
Mar 23, 2020 | 1.884 | 2.088 | 1.585 | 1.786 | 44,486 | -0.11(-5.99%) |
Mar 20, 2020 | 1.884 | 1.915 | 1.884 | 1.899 | 36,057 | +0.05(+2.98%) |
Mar 19, 2020 | 2.088 | 2.088 | 1.844 | 1.844 | 22,253 | -0.20(-9.62%) |
Mar 18, 2020 | 2.072 | 2.088 | 2.041 | 2.041 | 36,073 | -0.04(-1.89%) |
Mar 17, 2020 | 2.080 | 2.088 | 2.041 | 2.080 | 4,892 | -0.01(-0.38%) |
Mar 16, 2020 | 2.041 | 2.088 | 2.041 | 2.088 | 52,888 | +0.02(+1.14%) |
Mar 13, 2020 | 2.080 | 2.088 | 1.945 | 2.064 | 40,261 | -0.02(-1.13%) |
Mar 12, 2020 | 2.080 | 2.088 | 2.080 | 2.088 | 2,929 | +0.00(+0.22%) |
Mar 11, 2020 | 2.098 | 2.098 | 2.080 | 2.083 | 19,009 | -0.02(-0.97%) |
Mar 10, 2020 | 2.080 | 2.103 | 2.080 | 2.103 | 18,830 | -0.01(-0.37%) |
Mar 09, 2020 | 2.111 | 2.119 | 1.962 | 2.111 | 29,631 | -0.02(-0.74%) |
Mar 06, 2020 | 2.151 | 2.151 | 2.111 | 2.127 | 12,104 | -0.06(-2.87%) |
Mar 05, 2020 | 2.111 | 2.198 | 2.111 | 2.190 | 31,536 | +0.09(+4.10%) |
Mar 04, 2020 | 2.127 | 2.127 | 2.103 | 2.103 | 36,008 | -0.02(-1.11%) |
Mar 03, 2020 | 2.127 | 2.158 | 2.127 | 2.127 | 2,484 | +0.00(+0.00%) |
Mar 02, 2020 | 2.158 | 2.198 | 2.127 | 2.127 | 8,351 | +0.00(+0.00%) |
Feb 28, 2020 | 2.162 | 2.164 | 2.127 | 2.127 | 9,173 | +0.00(+0.00%) |
Feb 27, 2020 | 2.127 | 2.135 | 2.127 | 2.127 | 1,903 | -0.03(-1.60%) |
Feb 26, 2020 | 2.127 | 2.229 | 2.127 | 2.162 | 2,116 | +0.02(+1.12%) |
Feb 25, 2020 | 2.143 | 2.182 | 2.127 | 2.138 | 4,630 | -0.04(-2.03%) |
Feb 24, 2020 | 2.237 | 2.237 | 2.164 | 2.182 | 8,583 | -0.06(-2.74%) |
Feb 21, 2020 | 2.253 | 2.253 | 2.230 | 2.243 | 5,988 | +0.10(+4.70%) |
Feb 20, 2020 | 2.198 | 2.198 | 2.143 | 2.143 | 2,860 | -0.11(-4.88%) |
Feb 19, 2020 | 2.276 | 2.276 | 2.253 | 2.253 | 271 | +0.02(+0.70%) |
Feb 18, 2020 | 2.198 | 2.260 | 2.198 | 2.237 | 2,717 | +0.08(+3.64%) |
Feb 14, 2020 | 2.237 | 2.276 | 2.158 | 2.158 | 2,165 | +0.03(+1.48%) |
Feb 13, 2020 | 2.260 | 2.260 | 2.127 | 2.127 | 9,586 | -0.07(-3.18%) |
Feb 12, 2020 | 2.166 | 2.198 | 2.166 | 2.197 | 1,916 | -0.06(-2.68%) |
Feb 11, 2020 | 2.179 | 2.257 | 2.179 | 2.257 | 925 | +0.10(+4.59%) |
Feb 10, 2020 | 2.135 | 2.158 | 2.127 | 2.158 | 7,104 | -0.01(-0.59%) |
Feb 07, 2020 | 2.171 | 2.171 | 2.171 | 2.171 | 509 | +0.04(+2.07%) |
Feb 06, 2020 | 2.143 | 2.143 | 2.127 | 2.127 | 9,377 | -0.11(-4.91%) |
Feb 05, 2020 | 2.166 | 2.237 | 2.127 | 2.237 | 5,146 | +0.06(+2.89%) |
Feb 04, 2020 | 2.284 | 2.338 | 2.174 | 2.174 | 9,021 | -0.01(-0.37%) |
Feb 03, 2020 | 2.174 | 2.378 | 2.174 | 2.182 | 5,287 | -0.01(-0.35%) |
Jan 31, 2020 | 2.213 | 2.265 | 2.190 | 2.190 | 24,208 | -0.06(-2.79%) |
Jan 30, 2020 | 2.221 | 2.300 | 2.221 | 2.253 | 11,818 | +0.02(+0.70%) |
Jan 29, 2020 | 2.378 | 2.378 | 2.237 | 2.237 | 4,972 | -0.05(-2.06%) |
Jan 28, 2020 | 2.386 | 2.386 | 2.276 | 2.284 | 5,031 | -0.05(-2.02%) |
Jan 27, 2020 | 2.331 | 2.331 | 2.331 | 175 | +0.00(+0.00%) | |
Jan 24, 2020 | 2.315 | 2.355 | 2.278 | 2.331 | 4,459 | -0.08(-3.26%) |
Jan 23, 2020 | 2.339 | 2.410 | 2.339 | 2.410 | 7,695 | +0.08(+3.36%) |
Jan 22, 2020 | 2.338 | 2.338 | 2.331 | 2.331 | 1,132 | +0.01(+0.34%) |
Jan 21, 2020 | 2.300 | 2.339 | 2.300 | 2.323 | 8,512 | +0.00(+0.04%) |
Jan 17, 2020 | 2.315 | 2.342 | 2.280 | 2.322 | 12,868 | -0.03(-1.37%) |
Jan 16, 2020 | 2.355 | 2.355 | 2.318 | 2.355 | 9,815 | +0.00(+0.00%) |
Jan 15, 2020 | 2.425 | 2.425 | 2.315 | 2.355 | 28,100 | +0.04(+1.69%) |
Jan 14, 2020 | 2.158 | 2.394 | 2.151 | 2.315 | 128,168 | +0.20(+9.35%) |
Jan 13, 2020 | 2.120 | 2.120 | 2.103 | 2.117 | 2,145 | +0.04(+1.80%) |
Jan 10, 2020 | 2.151 | 2.151 | 2.080 | 2.080 | 5,223 | +0.00(+0.00%) |
Jan 09, 2020 | 2.205 | 2.205 | 2.080 | 2.080 | 6,049 | -0.13(-5.69%) |
Jan 08, 2020 | 2.127 | 2.331 | 2.127 | 2.205 | 2,549 | +0.06(+2.64%) |
Jan 07, 2020 | 2.089 | 2.198 | 2.080 | 2.149 | 34,053 | +0.05(+2.16%) |
Jan 06, 2020 | 2.111 | 2.111 | 2.103 | 2.103 | 6,682 | -0.02(-1.11%) |
Jan 03, 2020 | 2.119 | 2.151 | 2.119 | 2.127 | 1,019 | +0.00(+0.00%) |