Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8901 | 0.9825 | 0.8900 | 0.9585 | 712,680 | +0.08(+8.92%) |
Mar 30, 2020 | 1.000 | 1.000 | 0.8235 | 0.8800 | 920,818 | -0.08(-8.74%) |
Mar 27, 2020 | 1.040 | 1.040 | 0.9503 | 0.9643 | 811,800 | -0.09(-8.16%) |
Mar 26, 2020 | 0.9700 | 1.050 | 0.9300 | 1.050 | 1,060,658 | +0.08(+8.00%) |
Mar 25, 2020 | 0.9600 | 1.050 | 0.9000 | 0.9722 | 1,561,840 | +0.03(+3.38%) |
Mar 24, 2020 | 0.8800 | 0.9404 | 0.8710 | 0.9404 | 1,252,851 | +0.11(+13.63%) |
Mar 23, 2020 | 1.040 | 1.040 | 0.7200 | 0.8276 | 5,986,638 | -0.18(-18.06%) |
Mar 20, 2020 | 1.150 | 1.175 | 1.010 | 1.010 | 3,050,800 | -0.13(-11.40%) |
Mar 19, 2020 | 1.220 | 1.260 | 1.070 | 1.140 | 3,219,132 | -0.10(-8.06%) |
Mar 18, 2020 | 1.630 | 1.630 | 1.190 | 1.240 | 2,951,592 | -0.50(-28.74%) |
Mar 17, 2020 | 1.630 | 1.850 | 1.475 | 1.740 | 3,338,635 | +0.14(+8.75%) |
Mar 16, 2020 | 1.410 | 1.630 | 1.400 | 1.600 | 718,088 | -0.10(-5.88%) |
Mar 13, 2020 | 1.420 | 1.730 | 1.400 | 1.700 | 846,900 | +0.40(+30.77%) |
Mar 12, 2020 | 1.370 | 1.470 | 1.300 | 1.300 | 790,651 | -0.14(-9.72%) |
Mar 11, 2020 | 1.500 | 1.550 | 1.430 | 1.440 | 703,967 | -0.13(-8.28%) |
Mar 10, 2020 | 1.530 | 1.570 | 1.430 | 1.570 | 712,656 | +0.10(+6.80%) |
Mar 09, 2020 | 1.540 | 1.550 | 1.430 | 1.470 | 660,906 | -0.12(-7.55%) |
Mar 06, 2020 | 1.740 | 1.750 | 1.540 | 1.590 | 1,410,700 | -0.17(-9.66%) |
Mar 05, 2020 | 1.930 | 1.930 | 1.750 | 1.760 | 1,245,804 | -0.23(-11.56%) |
Mar 04, 2020 | 1.880 | 2.020 | 1.780 | 1.990 | 907,204 | +0.16(+8.74%) |
Mar 03, 2020 | 1.880 | 1.960 | 1.780 | 1.830 | 972,094 | -0.05(-2.66%) |
Mar 02, 2020 | 1.930 | 1.970 | 1.800 | 1.880 | 1,190,126 | -0.02(-1.05%) |
Feb 28, 2020 | 1.970 | 2.050 | 1.820 | 1.900 | 1,429,600 | -0.10(-5.00%) |
Feb 27, 2020 | 2.140 | 2.200 | 1.990 | 2.000 | 2,075,675 | -0.21(-9.50%) |
Feb 26, 2020 | 2.360 | 2.460 | 2.200 | 2.210 | 902,369 | -0.15(-6.36%) |
Feb 25, 2020 | 2.630 | 2.630 | 2.310 | 2.360 | 1,099,826 | -0.28(-10.61%) |
Feb 24, 2020 | 2.440 | 2.705 | 2.350 | 2.640 | 899,091 | +0.11(+4.35%) |
Feb 21, 2020 | 2.600 | 2.640 | 2.450 | 2.530 | 944,100 | -0.08(-3.07%) |
Feb 20, 2020 | 2.770 | 2.850 | 2.600 | 2.610 | 473,717 | -0.17(-6.12%) |
Feb 19, 2020 | 2.840 | 2.910 | 2.770 | 2.780 | 663,811 | -0.03(-1.07%) |
Feb 18, 2020 | 2.730 | 2.850 | 2.680 | 2.810 | 591,295 | +0.06(+2.18%) |
Feb 14, 2020 | 3.020 | 3.030 | 2.740 | 2.750 | 1,047,500 | -0.28(-9.24%) |
Feb 13, 2020 | 3.090 | 3.090 | 2.900 | 3.030 | 669,239 | -0.03(-0.98%) |
Feb 12, 2020 | 2.793 | 3.090 | 2.763 | 3.060 | 1,392,485 | +0.34(+12.36%) |
Feb 11, 2020 | 2.624 | 2.788 | 2.585 | 2.723 | 867,705 | +0.12(+4.56%) |
Feb 10, 2020 | 2.545 | 2.654 | 2.476 | 2.604 | 984,631 | +0.04(+1.54%) |
Feb 07, 2020 | 2.624 | 2.651 | 2.510 | 2.565 | 448,756 | -0.10(-3.72%) |
Feb 06, 2020 | 2.704 | 2.713 | 2.535 | 2.664 | 798,246 | +0.00(+0.00%) |
Feb 05, 2020 | 2.476 | 2.704 | 2.476 | 2.664 | 505,923 | +0.20(+8.03%) |
Feb 04, 2020 | 2.426 | 2.515 | 2.377 | 2.466 | 692,795 | +0.10(+4.18%) |
Feb 03, 2020 | 2.416 | 2.446 | 2.337 | 2.367 | 677,622 | -0.01(-0.42%) |
Jan 31, 2020 | 2.575 | 2.614 | 2.367 | 2.377 | 648,698 | -0.19(-7.34%) |
Jan 30, 2020 | 2.614 | 2.684 | 2.515 | 2.565 | 625,389 | -0.11(-4.07%) |
Jan 29, 2020 | 2.862 | 2.931 | 2.664 | 2.674 | 932,390 | -0.16(-5.59%) |
Jan 28, 2020 | 3.060 | 3.119 | 2.822 | 2.832 | 1,167,089 | -0.20(-6.54%) |
Jan 27, 2020 | 3.110 | 3.164 | 3.020 | 3.030 | 451,988 | -0.06(-1.92%) |
Jan 24, 2020 | 3.179 | 3.199 | 3.070 | 3.090 | 456,229 | -0.08(-2.50%) |
Jan 23, 2020 | 3.119 | 3.209 | 3.040 | 3.169 | 568,590 | +0.04(+1.27%) |
Jan 22, 2020 | 3.357 | 3.387 | 3.100 | 3.129 | 616,313 | -0.22(-6.51%) |
Jan 21, 2020 | 3.397 | 3.397 | 3.268 | 3.347 | 728,568 | -0.06(-1.74%) |
Jan 17, 2020 | 3.446 | 3.565 | 3.377 | 3.407 | 494,400 | -0.02(-0.58%) |
Jan 16, 2020 | 3.327 | 3.516 | 3.327 | 3.426 | 529,442 | +0.14(+4.22%) |
Jan 15, 2020 | 3.476 | 3.555 | 3.258 | 3.288 | 897,104 | -0.19(-5.41%) |
Jan 14, 2020 | 3.595 | 3.634 | 3.451 | 3.476 | 379,404 | -0.11(-3.04%) |
Jan 13, 2020 | 3.565 | 3.654 | 3.357 | 3.585 | 677,732 | +0.01(+0.28%) |
Jan 10, 2020 | 3.753 | 3.783 | 3.545 | 3.575 | 466,226 | -0.19(-5.00%) |
Jan 09, 2020 | 3.872 | 3.872 | 3.714 | 3.763 | 672,146 | -0.10(-2.56%) |
Jan 08, 2020 | 3.931 | 3.961 | 3.773 | 3.862 | 353,276 | -0.07(-1.76%) |
Jan 07, 2020 | 3.971 | 4.011 | 3.872 | 3.931 | 213,866 | -0.07(-1.73%) |
Jan 06, 2020 | 3.882 | 4.011 | 3.837 | 4.001 | 559,248 | +0.07(+1.76%) |
Jan 03, 2020 | 3.961 | 3.991 | 3.872 | 3.931 | 395,540 | -0.10(-2.46%) |