Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.474 | 1.617 | 1.474 | 1.592 | 392,776 | +0.14(+9.37%) |
Mar 30, 2020 | 1.455 | 1.601 | 1.419 | 1.455 | 301,368 | -0.11(-6.98%) |
Mar 27, 2020 | 1.637 | 1.647 | 1.528 | 1.565 | 326,598 | -0.17(-9.95%) |
Mar 26, 2020 | 1.683 | 1.964 | 1.683 | 1.737 | 295,052 | -0.01(-0.52%) |
Mar 25, 2020 | 1.419 | 1.838 | 1.419 | 1.747 | 355,848 | +0.17(+10.98%) |
Mar 24, 2020 | 1.556 | 1.755 | 1.546 | 1.574 | 238,670 | +0.15(+10.90%) |
Mar 23, 2020 | 1.601 | 1.728 | 1.392 | 1.419 | 366,170 | -0.35(-19.59%) |
Mar 20, 2020 | 1.865 | 2.147 | 1.728 | 1.765 | 634,289 | -0.06(-3.48%) |
Mar 19, 2020 | 1.274 | 2.156 | 1.164 | 1.828 | 537,511 | +0.58(+46.72%) |
Mar 18, 2020 | 1.610 | 1.683 | 1.092 | 1.246 | 735,669 | -0.70(-35.98%) |
Mar 17, 2020 | 2.292 | 2.320 | 1.819 | 1.947 | 625,431 | -0.36(-15.75%) |
Mar 16, 2020 | 2.222 | 2.586 | 2.208 | 2.311 | 467,336 | -0.36(-13.33%) |
Mar 13, 2020 | 2.444 | 2.666 | 2.338 | 2.666 | 396,765 | +0.44(+19.52%) |
Mar 12, 2020 | 2.648 | 2.648 | 2.222 | 2.231 | 761,684 | -0.66(-22.77%) |
Mar 11, 2020 | 3.030 | 3.208 | 2.870 | 2.888 | 548,018 | -0.39(-11.92%) |
Mar 10, 2020 | 3.652 | 3.652 | 2.570 | 3.279 | 1,895,844 | -0.09(-2.64%) |
Mar 09, 2020 | 3.466 | 3.795 | 3.288 | 3.368 | 910,462 | -1.34(-28.49%) |
Mar 06, 2020 | 4.959 | 4.962 | 4.621 | 4.710 | 636,894 | -0.41(-7.99%) |
Mar 05, 2020 | 5.163 | 5.234 | 5.021 | 5.119 | 325,265 | -0.16(-3.03%) |
Mar 04, 2020 | 5.403 | 5.502 | 5.225 | 5.279 | 438,862 | -0.03(-0.50%) |
Mar 03, 2020 | 5.483 | 5.679 | 5.234 | 5.305 | 281,185 | -0.17(-3.08%) |
Mar 02, 2020 | 5.288 | 5.563 | 5.181 | 5.474 | 484,349 | +0.32(+6.21%) |
Feb 28, 2020 | 5.074 | 5.181 | 4.888 | 5.154 | 554,075 | -0.04(-0.85%) |
Feb 27, 2020 | 5.510 | 5.599 | 5.057 | 5.199 | 800,190 | -0.50(-8.74%) |
Feb 26, 2020 | 5.865 | 5.945 | 5.679 | 5.696 | 360,144 | -0.17(-2.88%) |
Feb 25, 2020 | 6.114 | 6.141 | 5.848 | 5.865 | 590,511 | -0.27(-4.35%) |
Feb 24, 2020 | 6.176 | 6.203 | 6.079 | 6.132 | 665,915 | -0.21(-3.36%) |
Feb 21, 2020 | 6.434 | 6.434 | 6.283 | 6.345 | 180,153 | -0.11(-1.65%) |
Feb 20, 2020 | 6.390 | 6.496 | 6.381 | 6.452 | 207,887 | +0.04(+0.55%) |
Feb 19, 2020 | 6.363 | 6.416 | 6.319 | 6.416 | 166,522 | +0.07(+1.12%) |
Feb 18, 2020 | 6.310 | 6.372 | 6.283 | 6.345 | 239,818 | +0.02(+0.28%) |
Feb 14, 2020 | 6.354 | 6.399 | 6.319 | 6.327 | 240,579 | -0.07(-1.11%) |
Feb 13, 2020 | 6.407 | 6.428 | 6.327 | 6.399 | 231,837 | +0.01(+0.14%) |
Feb 12, 2020 | 6.265 | 6.412 | 6.255 | 6.390 | 253,030 | +0.20(+3.30%) |
Feb 11, 2020 | 6.194 | 6.247 | 6.176 | 6.185 | 371,363 | +0.04(+0.72%) |
Feb 10, 2020 | 6.291 | 6.291 | 6.141 | 6.141 | 290,347 | -0.16(-2.52%) |
Feb 07, 2020 | 6.388 | 6.388 | 6.238 | 6.299 | 235,744 | -0.10(-1.52%) |
Feb 06, 2020 | 6.511 | 6.528 | 6.370 | 6.396 | 300,921 | -0.10(-1.49%) |
Feb 05, 2020 | 6.414 | 6.555 | 6.414 | 6.493 | 251,419 | +0.14(+2.22%) |
Feb 04, 2020 | 6.335 | 6.476 | 6.326 | 6.352 | 183,146 | +0.11(+1.84%) |
Feb 03, 2020 | 6.282 | 6.339 | 6.211 | 6.238 | 246,045 | -0.04(-0.56%) |
Jan 31, 2020 | 6.388 | 6.415 | 6.264 | 6.273 | 324,844 | -0.15(-2.33%) |
Jan 30, 2020 | 6.370 | 6.423 | 6.335 | 6.423 | 433,948 | +0.02(+0.28%) |
Jan 29, 2020 | 6.581 | 6.617 | 6.405 | 6.405 | 253,962 | -0.10(-1.49%) |
Jan 28, 2020 | 6.502 | 6.573 | 6.467 | 6.502 | 245,130 | +0.05(+0.82%) |
Jan 27, 2020 | 6.590 | 6.599 | 6.418 | 6.449 | 406,459 | -0.24(-3.56%) |
Jan 24, 2020 | 6.810 | 6.832 | 6.669 | 6.687 | 214,406 | -0.14(-2.06%) |
Jan 23, 2020 | 6.758 | 6.859 | 6.661 | 6.828 | 177,984 | +0.01(+0.13%) |
Jan 22, 2020 | 7.022 | 7.024 | 6.793 | 6.819 | 421,174 | -0.19(-2.76%) |
Jan 21, 2020 | 7.189 | 7.211 | 7.004 | 7.013 | 551,880 | -0.18(-2.45%) |
Jan 17, 2020 | 7.304 | 7.304 | 7.172 | 7.189 | 197,608 | -0.10(-1.33%) |
Jan 16, 2020 | 7.286 | 7.339 | 7.260 | 7.286 | 174,029 | +0.01(+0.12%) |
Jan 15, 2020 | 7.242 | 7.330 | 7.216 | 7.277 | 231,995 | +0.01(+0.12%) |
Jan 14, 2020 | 7.269 | 7.299 | 7.224 | 7.269 | 142,098 | +0.05(+0.73%) |
Jan 13, 2020 | 7.163 | 7.277 | 7.151 | 7.216 | 223,041 | +0.08(+1.10%) |
Jan 10, 2020 | 7.198 | 7.216 | 7.093 | 7.137 | 203,057 | -0.06(-0.85%) |
Jan 09, 2020 | 7.189 | 7.239 | 7.146 | 7.198 | 159,958 | -0.02(-0.24%) |
Jan 08, 2020 | 7.338 | 7.387 | 7.172 | 7.216 | 247,421 | -0.11(-1.55%) |
Jan 07, 2020 | 7.321 | 7.344 | 7.259 | 7.329 | 203,704 | +0.03(+0.36%) |
Jan 06, 2020 | 7.181 | 7.356 | 7.181 | 7.303 | 275,708 | +0.16(+2.20%) |
Jan 03, 2020 | 7.146 | 7.160 | 7.041 | 7.146 | 191,852 | +0.09(+1.24%) |