Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.870 | 1.980 | 1.853 | 1.900 | 26,073 | -0.04(-1.89%) |
Mar 30, 2020 | 1.820 | 2.010 | 1.820 | 1.937 | 28,668 | +0.14(+7.59%) |
Mar 27, 2020 | 1.880 | 1.890 | 1.763 | 1.800 | 36,300 | -0.09(-4.76%) |
Mar 26, 2020 | 1.840 | 1.890 | 1.760 | 1.890 | 25,773 | +0.14(+8.00%) |
Mar 25, 2020 | 1.640 | 1.820 | 1.605 | 1.750 | 42,166 | +0.16(+10.09%) |
Mar 24, 2020 | 1.670 | 1.680 | 1.460 | 1.590 | 53,950 | -0.01(-0.65%) |
Mar 23, 2020 | 1.530 | 1.630 | 1.350 | 1.600 | 149,584 | +0.15(+10.34%) |
Mar 20, 2020 | 1.340 | 1.600 | 1.280 | 1.450 | 60,200 | +0.08(+5.84%) |
Mar 19, 2020 | 1.120 | 1.450 | 1.120 | 1.370 | 40,897 | +0.19(+16.10%) |
Mar 18, 2020 | 1.190 | 1.209 | 1.100 | 1.180 | 15,535 | -0.04(-3.28%) |
Mar 17, 2020 | 1.110 | 1.490 | 1.100 | 1.220 | 31,249 | +0.00(+0.00%) |
Mar 16, 2020 | 1.330 | 1.330 | 1.030 | 1.220 | 42,951 | -0.15(-10.95%) |
Mar 13, 2020 | 1.620 | 1.678 | 1.250 | 1.370 | 57,700 | -0.30(-17.96%) |
Mar 12, 2020 | 1.600 | 1.750 | 1.600 | 1.670 | 28,716 | -0.16(-8.74%) |
Mar 11, 2020 | 1.740 | 1.840 | 1.510 | 1.830 | 84,256 | +0.05(+2.81%) |
Mar 10, 2020 | 1.860 | 1.961 | 1.760 | 1.780 | 53,508 | -0.05(-2.73%) |
Mar 09, 2020 | 2.020 | 2.070 | 1.800 | 1.830 | 122,739 | -0.24(-11.59%) |
Mar 06, 2020 | 2.220 | 2.260 | 2.070 | 2.070 | 56,800 | -0.11(-5.05%) |
Mar 05, 2020 | 2.230 | 2.240 | 2.150 | 2.180 | 35,297 | -0.04(-2.02%) |
Mar 04, 2020 | 2.390 | 2.390 | 2.190 | 2.225 | 84,060 | -0.13(-5.72%) |
Mar 03, 2020 | 2.090 | 2.460 | 2.080 | 2.360 | 328,524 | +0.23(+10.86%) |
Mar 02, 2020 | 2.250 | 2.340 | 2.112 | 2.129 | 62,867 | -0.11(-4.96%) |
Feb 28, 2020 | 2.800 | 2.800 | 2.010 | 2.240 | 548,600 | -0.27(-10.76%) |
Feb 27, 2020 | 2.110 | 2.880 | 2.010 | 2.510 | 1,070,030 | +0.42(+20.10%) |
Feb 26, 2020 | 2.500 | 2.530 | 2.050 | 2.090 | 675,965 | -0.30(-12.55%) |
Feb 25, 2020 | 2.020 | 2.400 | 2.000 | 2.390 | 559,887 | +0.35(+17.16%) |
Feb 24, 2020 | 2.020 | 2.080 | 2.000 | 2.040 | 34,830 | +0.02(+0.99%) |
Feb 21, 2020 | 2.040 | 2.140 | 2.000 | 2.020 | 44,500 | -0.06(-2.88%) |
Feb 20, 2020 | 2.110 | 2.149 | 2.050 | 2.080 | 29,529 | -0.06(-2.59%) |
Feb 19, 2020 | 2.090 | 2.430 | 2.030 | 2.135 | 444,438 | +0.08(+3.66%) |
Feb 18, 2020 | 2.030 | 2.070 | 2.030 | 2.060 | 19,576 | +0.01(+0.49%) |
Feb 14, 2020 | 2.010 | 2.150 | 2.010 | 2.050 | 29,100 | +0.05(+2.50%) |
Feb 13, 2020 | 2.120 | 2.140 | 2.000 | 2.000 | 50,189 | -0.08(-3.85%) |
Feb 12, 2020 | 2.070 | 2.100 | 2.030 | 2.080 | 22,180 | +0.06(+2.97%) |
Feb 11, 2020 | 2.090 | 2.095 | 2.010 | 2.020 | 21,386 | -0.04(-1.94%) |
Feb 10, 2020 | 1.980 | 2.239 | 1.980 | 2.060 | 235,889 | +0.06(+3.00%) |
Feb 07, 2020 | 2.010 | 2.013 | 1.980 | 2.000 | 77,800 | -0.02(-0.99%) |
Feb 06, 2020 | 2.060 | 2.070 | 2.020 | 2.020 | 11,434 | -0.04(-1.94%) |
Feb 05, 2020 | 2.020 | 2.070 | 2.005 | 2.060 | 10,709 | +0.04(+1.99%) |
Feb 04, 2020 | 2.030 | 2.080 | 2.000 | 2.020 | 44,697 | -0.02(-0.99%) |
Feb 03, 2020 | 2.030 | 2.100 | 2.010 | 2.040 | 25,461 | +0.01(+0.49%) |
Jan 31, 2020 | 2.040 | 2.080 | 2.010 | 2.030 | 23,500 | -0.01(-0.35%) |
Jan 30, 2020 | 2.040 | 2.050 | 2.010 | 2.037 | 20,296 | -0.00(-0.13%) |
Jan 29, 2020 | 2.100 | 2.100 | 2.040 | 2.040 | 11,144 | +0.01(+0.49%) |
Jan 28, 2020 | 2.090 | 2.090 | 2.030 | 2.030 | 17,618 | +0.01(+0.50%) |
Jan 27, 2020 | 2.090 | 2.113 | 2.020 | 2.020 | 27,482 | -0.08(-3.81%) |
Jan 24, 2020 | 2.120 | 2.179 | 2.100 | 2.100 | 33,700 | +0.00(+0.00%) |
Jan 23, 2020 | 2.060 | 2.189 | 2.020 | 2.100 | 104,623 | -0.01(-0.47%) |
Jan 22, 2020 | 2.170 | 2.180 | 2.050 | 2.110 | 111,927 | -0.19(-8.26%) |
Jan 21, 2020 | 2.450 | 2.490 | 2.070 | 2.300 | 1,217,425 | +0.29(+14.43%) |
Jan 17, 2020 | 2.010 | 2.036 | 2.000 | 2.010 | 655,600 | +0.01(+0.50%) |
Jan 16, 2020 | 2.000 | 2.050 | 1.980 | 2.000 | 24,732 | +0.01(+0.50%) |
Jan 15, 2020 | 2.050 | 2.080 | 1.980 | 1.990 | 40,456 | -0.03(-1.49%) |
Jan 14, 2020 | 2.010 | 2.089 | 2.000 | 2.020 | 44,856 | +0.04(+2.03%) |
Jan 13, 2020 | 2.030 | 2.147 | 1.940 | 1.980 | 154,379 | -0.41(-17.15%) |
Jan 10, 2020 | 2.500 | 2.500 | 2.270 | 2.390 | 288,800 | +0.12(+5.29%) |
Jan 09, 2020 | 2.170 | 2.380 | 2.070 | 2.270 | 300,278 | +0.16(+7.58%) |
Jan 08, 2020 | 2.188 | 2.188 | 2.070 | 2.110 | 8,383 | -0.02(-0.94%) |
Jan 07, 2020 | 2.160 | 2.180 | 2.070 | 2.130 | 27,681 | -0.03(-1.39%) |
Jan 06, 2020 | 2.150 | 2.180 | 2.050 | 2.160 | 23,617 | +0.01(+0.47%) |
Jan 03, 2020 | 2.100 | 2.150 | 2.080 | 2.150 | 16,900 | +0.05(+2.38%) |