Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.9600 | 0.9700 | 0.8600 | 0.8600 | 127,150 | -0.09(-9.47%) |
Mar 30, 2020 | 1.150 | 1.150 | 0.9400 | 0.9500 | 162,346 | -0.05(-5.00%) |
Mar 27, 2020 | 0.9100 | 1.200 | 0.9100 | 1.000 | 307,236 | +0.10(+11.11%) |
Mar 26, 2020 | 0.9400 | 0.9600 | 0.8500 | 0.9000 | 220,395 | +0.03(+3.45%) |
Mar 25, 2020 | 0.7900 | 0.8800 | 0.7600 | 0.8700 | 153,525 | +0.09(+11.54%) |
Mar 24, 2020 | 0.8300 | 0.8300 | 0.7400 | 0.7800 | 172,577 | +0.02(+2.63%) |
Mar 23, 2020 | 0.8100 | 0.8800 | 0.7600 | 0.7600 | 404,935 | -0.01(-1.30%) |
Mar 20, 2020 | 0.7100 | 0.8700 | 0.7000 | 0.7700 | 303,196 | +0.17(+28.33%) |
Mar 19, 2020 | 0.5200 | 0.7000 | 0.5000 | 0.6000 | 211,897 | +0.09(+17.65%) |
Mar 18, 2020 | 0.6000 | 0.6200 | 0.5100 | 0.5100 | 98,338 | -0.10(-16.39%) |
Mar 17, 2020 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 145,100 | +0.00(+0.00%) |
Mar 16, 2020 | 0.6000 | 0.7000 | 0.5300 | 0.6100 | 264,738 | -0.05(-7.58%) |
Mar 13, 2020 | 0.7600 | 0.8800 | 0.6600 | 0.6600 | 541,852 | -0.06(-8.33%) |
Mar 12, 2020 | 0.7500 | 0.8100 | 0.6200 | 0.7200 | 217,042 | -0.11(-13.25%) |
Mar 11, 2020 | 0.9300 | 0.9400 | 0.8100 | 0.8300 | 174,089 | -0.11(-11.70%) |
Mar 10, 2020 | 1.050 | 1.100 | 0.9000 | 0.9400 | 300,256 | -0.03(-3.09%) |
Mar 09, 2020 | 1.080 | 1.120 | 0.9700 | 0.9700 | 367,825 | -0.19(-16.38%) |
Mar 06, 2020 | 1.200 | 1.300 | 1.160 | 1.160 | 287,854 | -0.01(-0.85%) |
Mar 05, 2020 | 1.350 | 1.370 | 1.150 | 1.170 | 489,954 | -0.25(-17.61%) |
Mar 04, 2020 | 1.240 | 1.470 | 1.240 | 1.420 | 486,650 | +0.19(+15.45%) |
Mar 03, 2020 | 1.210 | 1.300 | 1.020 | 1.230 | 1,378,491 | -0.07(-5.38%) |
Mar 02, 2020 | 1.600 | 1.720 | 1.220 | 1.300 | 1,465,507 | -0.64(-32.99%) |
Feb 28, 2020 | 1.950 | 1.970 | 1.820 | 1.940 | 270,107 | -0.06(-3.00%) |
Feb 27, 2020 | 1.900 | 2.040 | 1.850 | 2.000 | 118,016 | +0.06(+3.09%) |
Feb 26, 2020 | 1.950 | 1.990 | 1.900 | 1.940 | 150,610 | -0.01(-0.51%) |
Feb 25, 2020 | 2.100 | 2.190 | 1.930 | 1.950 | 152,226 | -0.15(-7.14%) |
Feb 24, 2020 | 2.060 | 2.165 | 1.900 | 2.100 | 367,515 | +0.05(+2.44%) |
Feb 21, 2020 | 2.260 | 2.270 | 2.010 | 2.050 | 269,027 | -0.23(-10.09%) |
Feb 20, 2020 | 2.380 | 2.490 | 2.250 | 2.280 | 159,956 | -0.14(-5.79%) |
Feb 19, 2020 | 2.480 | 2.480 | 2.250 | 2.420 | 441,413 | -0.02(-0.82%) |
Feb 18, 2020 | 2.530 | 2.540 | 2.440 | 2.440 | 130,877 | +0.03(+1.24%) |
Feb 14, 2020 | 2.410 | 2.410 | 2.410 | 0 | -0.23(-8.71%) | |
Feb 13, 2020 | 2.690 | 2.690 | 2.540 | 2.640 | 145,063 | -0.06(-2.22%) |
Feb 12, 2020 | 2.750 | 2.750 | 2.600 | 2.700 | 95,918 | -0.07(-2.53%) |
Feb 11, 2020 | 2.750 | 2.890 | 2.670 | 2.770 | 128,218 | +0.03(+1.09%) |
Feb 10, 2020 | 2.850 | 2.850 | 2.670 | 2.740 | 130,878 | -0.14(-4.86%) |
Feb 07, 2020 | 3.080 | 3.080 | 2.850 | 2.880 | 51,167 | -0.13(-4.32%) |
Feb 06, 2020 | 2.980 | 3.080 | 2.950 | 3.010 | 54,236 | +0.07(+2.38%) |
Feb 05, 2020 | 3.060 | 3.070 | 2.870 | 2.940 | 31,753 | -0.17(-5.47%) |
Feb 04, 2020 | 2.910 | 3.110 | 2.840 | 3.110 | 67,085 | +0.23(+7.99%) |
Feb 03, 2020 | 2.880 | 2.930 | 2.780 | 2.880 | 59,870 | -0.02(-0.69%) |
Jan 31, 2020 | 2.960 | 3.010 | 2.790 | 2.900 | 131,794 | -0.16(-5.23%) |
Jan 30, 2020 | 3.290 | 3.300 | 3.050 | 3.060 | 100,326 | -0.22(-6.71%) |
Jan 29, 2020 | 3.360 | 3.360 | 3.230 | 3.280 | 75,506 | -0.12(-3.39%) |
Jan 28, 2020 | 3.490 | 3.570 | 3.370 | 3.395 | 91,701 | -0.06(-1.59%) |
Jan 27, 2020 | 3.500 | 3.550 | 3.350 | 3.450 | 136,227 | +0.03(+0.88%) |
Jan 24, 2020 | 3.340 | 3.470 | 3.160 | 3.420 | 107,357 | +0.15(+4.59%) |
Jan 23, 2020 | 3.250 | 3.400 | 3.250 | 3.270 | 90,617 | +0.00(+0.00%) |
Jan 22, 2020 | 3.320 | 3.330 | 3.170 | 3.270 | 145,465 | -0.03(-0.91%) |
Jan 21, 2020 | 3.300 | 3.350 | 3.200 | 3.300 | 75,925 | -0.07(-2.08%) |
Jan 20, 2020 | 3.450 | 3.460 | 3.310 | 3.370 | 67,538 | -0.04(-1.17%) |
Jan 17, 2020 | 3.550 | 3.690 | 3.330 | 3.410 | 195,197 | -0.13(-3.67%) |
Jan 16, 2020 | 3.390 | 3.540 | 3.350 | 3.540 | 139,432 | +0.16(+4.73%) |
Jan 15, 2020 | 3.120 | 3.390 | 3.030 | 3.380 | 177,840 | +0.26(+8.33%) |
Jan 14, 2020 | 3.290 | 3.290 | 3.040 | 3.120 | 92,569 | -0.08(-2.50%) |
Jan 13, 2020 | 3.210 | 3.210 | 2.870 | 3.200 | 102,147 | +0.09(+2.89%) |
Jan 10, 2020 | 3.310 | 3.310 | 3.110 | 3.110 | 65,400 | -0.19(-5.76%) |
Jan 09, 2020 | 3.340 | 3.370 | 3.210 | 3.300 | 70,794 | -0.04(-1.20%) |
Jan 08, 2020 | 3.400 | 3.400 | 3.300 | 3.340 | 73,961 | -0.09(-2.62%) |
Jan 07, 2020 | 3.390 | 3.430 | 3.350 | 3.430 | 63,747 | +0.04(+1.18%) |
Jan 06, 2020 | 3.310 | 3.440 | 3.260 | 3.390 | 130,595 | -0.18(-5.04%) |
Jan 03, 2020 | 3.340 | 3.600 | 3.300 | 3.570 | 129,926 | +0.22(+6.57%) |