Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.640 | 1.690 | 1.360 | 1.520 | 12,426 | -0.02(-1.30%) |
Mar 30, 2020 | 1.500 | 1.552 | 1.360 | 1.540 | 13,581 | +0.06(+3.86%) |
Mar 27, 2020 | 1.610 | 1.610 | 1.390 | 1.483 | 8,700 | +0.10(+7.44%) |
Mar 26, 2020 | 1.270 | 1.380 | 1.200 | 1.380 | 24,981 | +0.02(+1.47%) |
Mar 25, 2020 | 1.410 | 1.410 | 1.260 | 1.360 | 5,196 | -0.08(-5.56%) |
Mar 24, 2020 | 1.200 | 1.440 | 0.9750 | 1.440 | 11,271 | +0.09(+6.66%) |
Mar 23, 2020 | 1.662 | 1.662 | 1.300 | 1.350 | 6,763 | -0.23(-14.55%) |
Mar 20, 2020 | 1.620 | 1.620 | 1.580 | 1.580 | 900 | +0.10(+6.91%) |
Mar 19, 2020 | 1.550 | 1.550 | 1.414 | 1.478 | 1,913 | -0.13(-8.20%) |
Mar 18, 2020 | 1.720 | 1.720 | 1.550 | 1.610 | 14,518 | -0.16(-9.04%) |
Mar 17, 2020 | 1.872 | 2.020 | 1.760 | 1.770 | 4,406 | +0.04(+2.31%) |
Mar 16, 2020 | 1.800 | 2.095 | 1.590 | 1.730 | 4,437 | -0.02(-1.15%) |
Mar 13, 2020 | 1.720 | 1.872 | 1.720 | 1.750 | 4,400 | -0.05(-2.77%) |
Mar 12, 2020 | 1.590 | 2.000 | 1.590 | 1.800 | 16,594 | +0.08(+4.65%) |
Mar 11, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 543 | -0.41(-19.25%) |
Mar 10, 2020 | 1.980 | 2.229 | 1.920 | 2.130 | 13,259 | +0.38(+21.51%) |
Mar 09, 2020 | 1.800 | 1.800 | 1.627 | 1.753 | 10,242 | -0.06(-3.15%) |
Mar 06, 2020 | 1.900 | 1.940 | 1.800 | 1.810 | 3,700 | +0.01(+0.56%) |
Mar 05, 2020 | 2.050 | 2.050 | 1.800 | 1.800 | 1,750 | -0.08(-4.26%) |
Mar 04, 2020 | 1.925 | 2.208 | 1.800 | 1.880 | 2,639 | -0.29(-13.36%) |
Mar 03, 2020 | 2.300 | 2.300 | 1.850 | 2.170 | 5,174 | -0.08(-3.77%) |
Mar 02, 2020 | 2.250 | 2.300 | 2.250 | 2.255 | 5,258 | +0.13(+6.12%) |
Feb 28, 2020 | 1.940 | 2.166 | 1.930 | 2.125 | 3,000 | +0.23(+11.85%) |
Feb 27, 2020 | 1.970 | 2.690 | 1.800 | 1.900 | 61,767 | -0.00(-0.01%) |
Feb 26, 2020 | 1.980 | 1.980 | 1.890 | 1.900 | 1,966 | +0.01(+0.36%) |
Feb 25, 2020 | 2.130 | 2.130 | 1.893 | 1.893 | 1,927 | -0.21(-9.85%) |
Feb 24, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 4,570 | +0.02(+0.97%) |
Feb 21, 2020 | 2.080 | 2.080 | 2.080 | 2.080 | 600 | +0.02(+0.97%) |
Feb 20, 2020 | 1.917 | 2.068 | 1.917 | 2.060 | 956 | +0.01(+0.49%) |
Feb 19, 2020 | 2.120 | 2.132 | 2.043 | 2.050 | 3,198 | -0.08(-3.60%) |
Feb 18, 2020 | 1.940 | 2.140 | 1.940 | 2.127 | 4,928 | +0.23(+12.31%) |
Feb 14, 2020 | 2.208 | 2.219 | 1.893 | 1.893 | 5,700 | -0.29(-13.15%) |
Feb 13, 2020 | 2.170 | 2.180 | 2.170 | 2.180 | 1,563 | +0.01(+0.63%) |
Feb 12, 2020 | 2.200 | 2.203 | 2.160 | 2.166 | 2,250 | +0.00(+0.06%) |
Feb 11, 2020 | 2.176 | 2.190 | 2.121 | 2.165 | 2,259 | -0.04(-1.69%) |
Feb 10, 2020 | 2.290 | 2.290 | 2.140 | 2.202 | 1,060 | -0.05(-2.12%) |
Feb 07, 2020 | 2.075 | 2.250 | 2.075 | 2.250 | 700 | +0.04(+1.81%) |
Feb 06, 2020 | 2.210 | 2.210 | 2.168 | 2.210 | 746 | -0.03(-1.25%) |
Feb 05, 2020 | 2.270 | 2.270 | 2.110 | 2.238 | 2,330 | -0.01(-0.61%) |
Feb 04, 2020 | 2.200 | 2.253 | 2.200 | 2.252 | 363 | +0.04(+1.80%) |
Feb 03, 2020 | 2.210 | 2.238 | 2.100 | 2.212 | 11,237 | -0.02(-0.81%) |
Jan 31, 2020 | 2.131 | 2.236 | 2.131 | 2.230 | 700 | +0.00(+0.00%) |
Jan 30, 2020 | 2.195 | 2.235 | 2.195 | 2.230 | 1,012 | -0.06(-2.62%) |
Jan 29, 2020 | 2.290 | 2.290 | 2.290 | 2.290 | 396 | +0.04(+1.80%) |
Jan 28, 2020 | 2.240 | 2.360 | 2.240 | 2.250 | 1,394 | -0.07(-3.03%) |
Jan 27, 2020 | 2.235 | 2.370 | 2.235 | 2.320 | 862 | -0.08(-3.33%) |
Jan 24, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | +0.01(+0.42%) |
Jan 23, 2020 | 2.419 | 2.419 | 2.370 | 2.390 | 4,392 | +0.03(+1.29%) |
Jan 22, 2020 | 2.270 | 2.430 | 2.260 | 2.360 | 2,689 | -0.08(-3.30%) |
Jan 21, 2020 | 2.350 | 2.440 | 2.270 | 2.440 | 1,070 | +0.01(+0.46%) |
Jan 17, 2020 | 2.429 | 2.429 | 2.429 | 2.429 | 100 | +0.00(+0.00%) |
Jan 16, 2020 | 2.429 | 2.429 | 2.429 | 2.429 | 607 | +0.01(+0.37%) |
Jan 15, 2020 | 2.390 | 2.470 | 2.260 | 2.420 | 6,421 | +0.15(+6.61%) |
Jan 14, 2020 | 2.270 | 2.270 | 2.270 | 2.270 | 699 | -0.09(-3.81%) |
Jan 13, 2020 | 2.380 | 2.450 | 2.360 | 2.360 | 889 | +0.00(+0.21%) |
Jan 10, 2020 | 2.300 | 2.360 | 2.300 | 2.355 | 13,000 | +0.07(+3.10%) |
Jan 09, 2020 | 2.456 | 2.480 | 2.247 | 2.284 | 21,731 | -0.09(-3.96%) |
Jan 08, 2020 | 2.319 | 2.440 | 2.239 | 2.378 | 4,518 | +0.04(+1.64%) |
Jan 07, 2020 | 2.220 | 2.350 | 2.130 | 2.340 | 24,444 | +0.18(+8.30%) |
Jan 06, 2020 | 2.240 | 2.330 | 2.050 | 2.161 | 24,666 | +0.00(+0.03%) |
Jan 03, 2020 | 2.100 | 2.170 | 2.100 | 2.160 | 2,100 | -0.07(-3.14%) |