Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.029 | 1.040 | 0.9600 | 0.9690 | 453,276 | -0.03(-3.12%) |
Mar 30, 2020 | 0.9834 | 1.060 | 0.9500 | 1.000 | 484,543 | +0.08(+8.72%) |
Mar 27, 2020 | 1.200 | 1.200 | 0.9002 | 0.9200 | 1,070,350 | -0.58(-38.67%) |
Mar 26, 2020 | 0.9800 | 2.180 | 0.9400 | 1.500 | 944,586 | +0.53(+54.42%) |
Mar 25, 2020 | 0.9072 | 1.100 | 0.9040 | 0.9714 | 318,059 | -0.04(-3.61%) |
Mar 24, 2020 | 1.080 | 1.200 | 0.9200 | 1.008 | 379,907 | -0.13(-11.60%) |
Mar 23, 2020 | 0.9200 | 1.160 | 0.8998 | 1.140 | 304,800 | +0.24(+26.69%) |
Mar 20, 2020 | 0.8204 | 1.040 | 0.7600 | 0.8998 | 281,050 | +0.14(+18.43%) |
Mar 19, 2020 | 0.8334 | 0.8404 | 0.5200 | 0.7598 | 206,933 | +0.26(+51.96%) |
Mar 18, 2020 | 0.5600 | 0.5800 | 0.4800 | 0.5000 | 178,556 | -0.06(-10.71%) |
Mar 17, 2020 | 0.7800 | 0.7800 | 0.5600 | 0.5600 | 312,805 | -0.26(-31.71%) |
Mar 16, 2020 | 1.080 | 1.090 | 0.7118 | 0.8200 | 244,929 | -0.36(-30.75%) |
Mar 13, 2020 | 1.399 | 1.404 | 1.142 | 1.184 | 75,250 | -0.15(-11.10%) |
Mar 12, 2020 | 1.556 | 1.556 | 1.190 | 1.332 | 92,249 | -0.34(-20.37%) |
Mar 11, 2020 | 1.640 | 1.673 | 1.491 | 1.673 | 62,553 | -0.04(-2.53%) |
Mar 10, 2020 | 1.755 | 1.755 | 1.620 | 1.716 | 155,351 | +0.07(+4.06%) |
Mar 09, 2020 | 2.180 | 2.180 | 1.580 | 1.649 | 127,441 | -0.61(-27.03%) |
Mar 06, 2020 | 2.360 | 2.440 | 2.224 | 2.260 | 95,200 | -0.56(-19.86%) |
Mar 05, 2020 | 2.920 | 2.920 | 2.640 | 2.820 | 107,738 | -0.22(-7.23%) |
Mar 04, 2020 | 3.100 | 3.140 | 2.960 | 3.040 | 141,296 | -0.54(-15.08%) |
Mar 03, 2020 | 3.720 | 3.780 | 3.580 | 3.580 | 109,720 | -0.26(-6.77%) |
Mar 02, 2020 | 3.940 | 4.000 | 3.800 | 3.840 | 191,439 | -0.97(-20.17%) |
Feb 28, 2020 | 4.080 | 5.170 | 3.860 | 4.810 | 148,450 | -0.55(-10.23%) |
Feb 27, 2020 | 5.320 | 5.538 | 5.060 | 5.358 | 39,702 | -0.17(-3.04%) |
Feb 26, 2020 | 5.560 | 5.679 | 5.405 | 5.526 | 33,866 | -0.21(-3.73%) |
Feb 25, 2020 | 5.920 | 6.040 | 5.657 | 5.740 | 90,174 | -0.30(-4.97%) |
Feb 24, 2020 | 6.160 | 6.250 | 5.980 | 6.040 | 82,968 | -1.28(-17.49%) |
Feb 21, 2020 | 7.500 | 7.500 | 7.180 | 7.320 | 22,700 | -0.24(-3.17%) |
Feb 20, 2020 | 7.640 | 7.720 | 7.500 | 7.560 | 22,684 | -0.26(-3.32%) |
Feb 19, 2020 | 7.600 | 7.840 | 7.580 | 7.820 | 12,840 | +0.02(+0.26%) |
Feb 18, 2020 | 8.080 | 8.080 | 7.520 | 7.800 | 53,179 | -0.60(-7.13%) |
Feb 14, 2020 | 8.360 | 8.464 | 8.280 | 8.398 | 14,950 | +0.04(+0.46%) |
Feb 13, 2020 | 8.560 | 8.560 | 8.260 | 8.360 | 20,103 | -0.20(-2.33%) |
Feb 12, 2020 | 8.500 | 8.600 | 8.420 | 8.560 | 21,013 | +0.20(+2.39%) |
Feb 11, 2020 | 8.620 | 8.620 | 8.342 | 8.360 | 15,993 | -0.02(-0.24%) |
Feb 10, 2020 | 8.480 | 8.560 | 8.240 | 8.380 | 35,929 | -1.02(-10.85%) |
Feb 07, 2020 | 9.300 | 9.500 | 9.174 | 9.400 | 36,550 | -0.44(-4.47%) |
Feb 06, 2020 | 9.800 | 9.920 | 9.640 | 9.840 | 13,705 | -0.08(-0.81%) |
Feb 05, 2020 | 9.800 | 9.980 | 9.600 | 9.920 | 29,260 | -0.17(-1.69%) |
Feb 04, 2020 | 9.940 | 10.14 | 9.620 | 10.09 | 29,707 | -0.11(-1.08%) |
Feb 03, 2020 | 10.16 | 10.37 | 9.900 | 10.20 | 29,139 | -0.38(-3.59%) |
Jan 31, 2020 | 10.88 | 10.88 | 10.44 | 10.58 | 26,100 | -0.75(-6.62%) |
Jan 30, 2020 | 11.34 | 11.44 | 10.86 | 11.33 | 40,084 | -0.97(-7.89%) |
Jan 29, 2020 | 12.70 | 12.70 | 12.12 | 12.30 | 11,067 | -0.46(-3.61%) |
Jan 28, 2020 | 12.96 | 12.96 | 12.64 | 12.76 | 12,155 | -0.72(-5.34%) |
Jan 27, 2020 | 13.58 | 13.76 | 13.46 | 13.48 | 15,092 | -0.32(-2.32%) |
Jan 24, 2020 | 14.42 | 14.42 | 13.80 | 13.80 | 8,450 | -0.40(-2.82%) |
Jan 23, 2020 | 14.32 | 14.36 | 14.06 | 14.20 | 1,889 | -0.62(-4.18%) |
Jan 22, 2020 | 14.80 | 14.90 | 14.50 | 14.82 | 2,875 | -0.59(-3.80%) |
Jan 21, 2020 | 15.70 | 15.74 | 15.40 | 15.41 | 3,150 | -0.07(-0.48%) |
Jan 17, 2020 | 15.90 | 15.90 | 15.46 | 15.48 | 2,500 | -0.34(-2.15%) |
Jan 16, 2020 | 16.14 | 16.14 | 15.80 | 15.82 | 1,801 | -0.32(-1.98%) |
Jan 15, 2020 | 16.58 | 16.58 | 16.08 | 16.14 | 2,868 | +0.02(+0.12%) |
Jan 14, 2020 | 16.08 | 16.54 | 16.08 | 16.12 | 4,154 | +0.66(+4.26%) |
Jan 13, 2020 | 15.56 | 16.05 | 15.46 | 15.46 | 3,617 | +0.16(+1.06%) |
Jan 10, 2020 | 16.40 | 16.40 | 15.22 | 15.30 | 24,850 | -1.16(-7.07%) |
Jan 09, 2020 | 16.60 | 16.72 | 16.30 | 16.46 | 3,146 | -0.20(-1.17%) |
Jan 08, 2020 | 17.28 | 17.28 | 16.60 | 16.66 | 8,145 | -1.32(-7.34%) |
Jan 07, 2020 | 17.90 | 18.20 | 17.58 | 17.98 | 5,769 | -0.26(-1.43%) |
Jan 06, 2020 | 17.60 | 18.24 | 17.54 | 18.24 | 11,971 | +0.50(+2.82%) |
Jan 03, 2020 | 17.56 | 17.82 | 17.27 | 17.74 | 21,700 | +0.00(+0.00%) |