Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.5000 | 0.5200 | 0.4300 | 0.4300 | 2,646,057 | -0.03(-6.52%) |
Mar 30, 2020 | 0.4735 | 0.4850 | 0.4499 | 0.4600 | 986,544 | -0.01(-2.27%) |
Mar 27, 2020 | 0.5116 | 0.5116 | 0.4650 | 0.4707 | 1,066,000 | -0.05(-9.08%) |
Mar 26, 2020 | 0.5400 | 0.5400 | 0.4900 | 0.5177 | 964,575 | +0.02(+3.15%) |
Mar 25, 2020 | 0.5100 | 0.5450 | 0.5000 | 0.5019 | 635,123 | -0.04(-7.06%) |
Mar 24, 2020 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | 626,131 | +0.05(+10.79%) |
Mar 23, 2020 | 0.5000 | 0.5160 | 0.4802 | 0.4874 | 595,173 | -0.06(-11.38%) |
Mar 20, 2020 | 0.5500 | 0.5500 | 0.4789 | 0.5500 | 1,178,300 | +0.00(+0.00%) |
Mar 19, 2020 | 0.5201 | 0.5500 | 0.4801 | 0.5500 | 1,022,836 | +0.04(+7.84%) |
Mar 18, 2020 | 0.5500 | 0.5900 | 0.5000 | 0.5100 | 901,941 | -0.13(-20.30%) |
Mar 17, 2020 | 0.5900 | 0.6486 | 0.5800 | 0.6399 | 815,017 | +0.07(+12.24%) |
Mar 16, 2020 | 0.6716 | 0.6716 | 0.5215 | 0.5701 | 1,138,722 | -0.16(-21.90%) |
Mar 13, 2020 | 0.6265 | 0.7380 | 0.5800 | 0.7300 | 875,100 | +0.15(+25.84%) |
Mar 12, 2020 | 0.4900 | 0.6300 | 0.4851 | 0.5801 | 1,084,203 | -0.06(-9.44%) |
Mar 11, 2020 | 0.6490 | 0.6651 | 0.6200 | 0.6406 | 503,669 | -0.04(-5.79%) |
Mar 10, 2020 | 0.6800 | 0.7000 | 0.6100 | 0.6800 | 1,254,886 | +0.12(+22.28%) |
Mar 09, 2020 | 0.6300 | 0.6762 | 0.5000 | 0.5561 | 2,079,933 | -0.26(-32.20%) |
Mar 06, 2020 | 0.9409 | 0.9409 | 0.8200 | 0.8202 | 1,066,100 | -0.16(-16.31%) |
Mar 05, 2020 | 0.9800 | 1.000 | 0.9600 | 0.9800 | 844,844 | -0.04(-3.92%) |
Mar 04, 2020 | 0.9800 | 1.020 | 0.9500 | 1.020 | 684,050 | +0.03(+3.06%) |
Mar 03, 2020 | 1.030 | 1.060 | 0.9700 | 0.9897 | 813,111 | -0.06(-5.74%) |
Mar 02, 2020 | 1.110 | 1.110 | 1.000 | 1.050 | 778,837 | -0.05(-4.55%) |
Feb 28, 2020 | 0.9900 | 1.100 | 0.9400 | 1.100 | 1,230,900 | +0.08(+7.84%) |
Feb 27, 2020 | 1.160 | 1.180 | 1.010 | 1.020 | 1,079,591 | -0.18(-15.00%) |
Feb 26, 2020 | 1.190 | 1.230 | 1.110 | 1.200 | 907,438 | +0.02(+1.69%) |
Feb 25, 2020 | 1.250 | 1.270 | 1.130 | 1.180 | 751,570 | -0.07(-5.60%) |
Feb 24, 2020 | 1.310 | 1.310 | 1.220 | 1.250 | 1,023,557 | -0.11(-8.09%) |
Feb 21, 2020 | 1.380 | 1.390 | 1.326 | 1.360 | 349,700 | -0.02(-1.45%) |
Feb 20, 2020 | 1.390 | 1.425 | 1.350 | 1.380 | 312,123 | +0.01(+0.73%) |
Feb 19, 2020 | 1.410 | 1.417 | 1.360 | 1.370 | 460,545 | -0.07(-4.86%) |
Feb 18, 2020 | 1.400 | 1.440 | 1.330 | 1.440 | 607,829 | +0.00(+0.00%) |
Feb 14, 2020 | 1.420 | 1.460 | 1.410 | 1.440 | 495,600 | +0.02(+1.41%) |
Feb 13, 2020 | 1.450 | 1.470 | 1.400 | 1.420 | 572,300 | -0.03(-2.07%) |
Feb 12, 2020 | 1.440 | 1.510 | 1.400 | 1.450 | 797,587 | +0.05(+3.57%) |
Feb 11, 2020 | 1.370 | 1.440 | 1.370 | 1.400 | 453,819 | +0.05(+3.70%) |
Feb 10, 2020 | 1.350 | 1.350 | 1.320 | 1.350 | 535,678 | -0.04(-2.88%) |
Feb 07, 2020 | 1.460 | 1.470 | 1.360 | 1.390 | 884,400 | -0.13(-8.55%) |
Feb 06, 2020 | 1.540 | 1.640 | 1.460 | 1.520 | 955,724 | +0.00(+0.00%) |
Feb 05, 2020 | 1.420 | 1.530 | 1.400 | 1.520 | 966,422 | +0.15(+10.95%) |
Feb 04, 2020 | 1.380 | 1.390 | 1.350 | 1.370 | 760,646 | +0.04(+3.01%) |
Feb 03, 2020 | 1.320 | 1.360 | 1.300 | 1.330 | 857,641 | -0.04(-2.92%) |
Jan 31, 2020 | 1.380 | 1.380 | 1.270 | 1.370 | 946,100 | -0.01(-0.72%) |
Jan 30, 2020 | 1.390 | 1.390 | 1.300 | 1.380 | 939,987 | -0.01(-0.72%) |
Jan 29, 2020 | 1.430 | 1.430 | 1.360 | 1.390 | 470,250 | +0.00(+0.00%) |
Jan 28, 2020 | 1.360 | 1.430 | 1.345 | 1.390 | 595,291 | +0.05(+3.73%) |
Jan 27, 2020 | 1.420 | 1.430 | 1.340 | 1.340 | 845,689 | -0.13(-8.84%) |
Jan 24, 2020 | 1.390 | 1.500 | 1.370 | 1.470 | 971,600 | +0.09(+6.52%) |
Jan 23, 2020 | 1.470 | 1.490 | 1.380 | 1.380 | 995,020 | -0.15(-9.80%) |
Jan 22, 2020 | 1.570 | 1.570 | 1.510 | 1.530 | 536,133 | -0.10(-6.13%) |
Jan 21, 2020 | 1.750 | 1.750 | 1.610 | 1.630 | 670,115 | -0.19(-10.44%) |
Jan 17, 2020 | 1.780 | 1.830 | 1.750 | 1.820 | 899,600 | +0.08(+4.60%) |
Jan 16, 2020 | 1.740 | 1.770 | 1.670 | 1.740 | 982,427 | +0.06(+3.57%) |
Jan 15, 2020 | 1.700 | 1.730 | 1.650 | 1.680 | 728,196 | -0.05(-2.89%) |
Jan 14, 2020 | 1.740 | 1.830 | 1.710 | 1.730 | 682,942 | -0.08(-4.42%) |
Jan 13, 2020 | 1.870 | 1.900 | 1.740 | 1.810 | 1,843,093 | -0.10(-5.24%) |
Jan 10, 2020 | 1.900 | 2.000 | 1.870 | 1.910 | 623,200 | -0.07(-3.54%) |
Jan 09, 2020 | 1.980 | 2.020 | 1.860 | 1.980 | 1,095,103 | -0.07(-3.41%) |
Jan 08, 2020 | 2.240 | 2.280 | 1.980 | 2.050 | 2,077,820 | -0.25(-10.87%) |
Jan 07, 2020 | 2.430 | 2.430 | 2.230 | 2.300 | 1,559,877 | -0.13(-5.35%) |
Jan 06, 2020 | 2.390 | 2.510 | 2.330 | 2.430 | 1,366,321 | -0.02(-0.82%) |
Jan 03, 2020 | 2.500 | 2.600 | 2.345 | 2.450 | 2,191,300 | -0.07(-2.78%) |