Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.495 | 1.556 | 1.495 | 1.556 | 2,114 | +0.02(+1.50%) |
Mar 30, 2020 | 1.480 | 1.533 | 1.480 | 1.533 | 5,808 | +0.05(+3.20%) |
Mar 27, 2020 | 1.559 | 1.559 | 1.486 | 1.486 | 5,976 | -0.04(-2.51%) |
Mar 26, 2020 | 1.436 | 1.524 | 1.436 | 1.524 | 1,506 | +0.09(+6.15%) |
Mar 25, 2020 | 1.458 | 1.473 | 1.274 | 1.436 | 19,766 | -0.07(-4.85%) |
Mar 24, 2020 | 1.509 | 1.509 | 1.509 | 1.509 | 1,256 | +0.12(+8.47%) |
Mar 23, 2020 | 1.465 | 1.465 | 1.369 | 1.391 | 4,278 | -0.07(-4.58%) |
Mar 20, 2020 | 1.510 | 1.510 | 1.458 | 1.458 | 679 | -0.15(-9.59%) |
Mar 19, 2020 | 1.362 | 1.612 | 1.362 | 1.612 | 14,444 | +0.10(+6.83%) |
Mar 18, 2020 | 1.369 | 1.509 | 1.362 | 1.509 | 2,401 | -0.01(-0.97%) |
Mar 17, 2020 | 1.583 | 1.583 | 1.362 | 1.524 | 16,507 | +0.01(+0.73%) |
Mar 16, 2020 | 1.560 | 1.560 | 1.482 | 1.513 | 10,865 | +0.05(+3.26%) |
Mar 13, 2020 | 1.452 | 1.473 | 1.422 | 1.465 | 6,383 | +0.04(+3.12%) |
Mar 12, 2020 | 1.480 | 1.546 | 1.399 | 1.421 | 27,025 | -0.15(-9.70%) |
Mar 11, 2020 | 1.568 | 1.583 | 1.474 | 1.574 | 17,705 | +0.08(+5.29%) |
Mar 10, 2020 | 1.520 | 1.520 | 1.495 | 1.495 | 1,332 | -0.01(-0.98%) |
Mar 09, 2020 | 1.465 | 1.509 | 1.465 | 1.509 | 4,909 | -0.01(-0.49%) |
Mar 06, 2020 | 1.668 | 1.668 | 1.450 | 1.517 | 23,089 | -0.11(-6.79%) |
Mar 05, 2020 | 1.627 | 1.627 | 1.627 | 1.627 | 598 | +0.00(+0.13%) |
Mar 04, 2020 | 1.745 | 1.745 | 1.620 | 1.625 | 5,661 | -0.05(-2.94%) |
Mar 03, 2020 | 1.561 | 1.752 | 1.561 | 1.674 | 14,576 | +0.10(+6.16%) |
Mar 02, 2020 | 1.539 | 1.620 | 1.539 | 1.577 | 9,867 | +0.00(+0.00%) |
Feb 28, 2020 | 1.630 | 1.671 | 1.539 | 1.577 | 16,162 | +0.08(+5.00%) |
Feb 27, 2020 | 1.495 | 1.760 | 1.495 | 1.502 | 66,131 | -0.04(-2.86%) |
Feb 26, 2020 | 1.568 | 1.568 | 1.546 | 1.546 | 819 | -0.04(-2.33%) |
Feb 25, 2020 | 1.598 | 1.619 | 1.557 | 1.583 | 11,645 | +0.07(+4.37%) |
Feb 24, 2020 | 1.546 | 1.590 | 1.473 | 1.517 | 33,742 | +0.03(+1.92%) |
Feb 21, 2020 | 1.583 | 1.583 | 1.421 | 1.488 | 3,395 | -0.05(-3.42%) |
Feb 20, 2020 | 1.517 | 1.576 | 1.414 | 1.541 | 6,958 | +0.02(+1.00%) |
Feb 19, 2020 | 1.612 | 1.612 | 1.473 | 1.526 | 12,657 | -0.05(-3.10%) |
Feb 18, 2020 | 1.546 | 1.693 | 1.546 | 1.574 | 86,563 | +0.15(+10.32%) |
Feb 14, 2020 | 1.473 | 1.473 | 1.414 | 1.427 | 6,111 | -0.05(-3.09%) |
Feb 13, 2020 | 1.473 | 1.502 | 1.473 | 1.473 | 3,861 | -0.01(-0.74%) |
Feb 12, 2020 | 1.495 | 1.502 | 1.484 | 1.484 | 4,029 | -0.01(-0.74%) |
Feb 11, 2020 | 1.554 | 1.554 | 1.473 | 1.495 | 12,676 | -0.09(-5.58%) |
Feb 10, 2020 | 1.473 | 1.612 | 1.473 | 1.583 | 18,382 | +0.10(+6.44%) |
Feb 07, 2020 | 1.524 | 1.811 | 1.473 | 1.487 | 107,163 | +0.01(+1.00%) |
Feb 06, 2020 | 1.340 | 1.531 | 1.325 | 1.473 | 71,343 | +0.15(+11.11%) |
Feb 05, 2020 | 1.325 | 1.325 | 1.318 | 1.325 | 16,882 | +0.02(+1.54%) |
Feb 04, 2020 | 1.302 | 1.305 | 1.302 | 1.305 | 1,284 | -0.01(-0.97%) |
Feb 03, 2020 | 1.325 | 1.325 | 1.288 | 1.318 | 5,570 | +0.00(+0.00%) |
Jan 31, 2020 | 1.325 | 1.325 | 1.301 | 1.318 | 407 | +0.00(+0.00%) |
Jan 30, 2020 | 1.302 | 1.325 | 1.302 | 1.318 | 3,246 | -0.01(-0.56%) |
Jan 29, 2020 | 1.302 | 1.325 | 1.302 | 1.325 | 431 | +0.00(+0.03%) |
Jan 28, 2020 | 1.325 | 1.325 | 1.288 | 1.325 | 14,185 | -0.01(-0.58%) |
Jan 27, 2020 | 1.333 | 1.333 | 1.304 | 1.333 | 9,204 | -0.00(-0.28%) |
Jan 24, 2020 | 1.325 | 1.340 | 1.325 | 1.336 | 3,259 | -0.03(-2.42%) |
Jan 23, 2020 | 1.296 | 1.377 | 1.296 | 1.369 | 5,196 | +0.05(+3.91%) |
Jan 22, 2020 | 1.369 | 1.369 | 1.309 | 1.318 | 18,854 | -0.02(-1.65%) |
Jan 21, 2020 | 1.362 | 1.362 | 1.288 | 1.340 | 24,744 | +0.03(+2.30%) |
Jan 17, 2020 | 1.344 | 1.369 | 1.310 | 1.310 | 4,346 | -0.07(-5.37%) |
Jan 16, 2020 | 1.340 | 1.392 | 1.311 | 1.384 | 11,239 | +0.03(+2.45%) |
Jan 15, 2020 | 1.377 | 1.377 | 1.351 | 1.351 | 2,444 | -0.04(-2.91%) |
Jan 14, 2020 | 1.303 | 1.392 | 1.303 | 1.392 | 1,202 | -0.02(-1.56%) |
Jan 13, 2020 | 1.325 | 1.427 | 1.295 | 1.414 | 22,048 | +0.10(+7.26%) |
Jan 10, 2020 | 1.325 | 1.325 | 1.248 | 1.318 | 4,210 | +0.02(+1.70%) |
Jan 09, 2020 | 1.325 | 1.325 | 1.288 | 1.296 | 7,411 | -0.00(-0.26%) |
Jan 08, 2020 | 1.325 | 1.325 | 1.252 | 1.299 | 41,518 | +0.05(+3.80%) |
Jan 07, 2020 | 1.232 | 1.288 | 1.232 | 1.252 | 5,652 | -0.03(-2.26%) |
Jan 06, 2020 | 1.215 | 1.316 | 1.215 | 1.281 | 34,405 | +0.07(+5.41%) |
Jan 03, 2020 | 1.231 | 1.237 | 1.193 | 1.215 | 11,273 | +0.02(+1.85%) |