Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.480 | 1.650 | 1.400 | 1.520 | 190,800 | -0.05(-3.18%) |
Mar 30, 2020 | 1.650 | 1.650 | 1.500 | 1.570 | 262,982 | -0.08(-4.85%) |
Mar 27, 2020 | 1.540 | 1.650 | 1.400 | 1.650 | 368,700 | +0.12(+7.84%) |
Mar 26, 2020 | 1.550 | 1.560 | 1.410 | 1.530 | 299,014 | +0.00(+0.00%) |
Mar 25, 2020 | 1.370 | 1.580 | 1.320 | 1.530 | 401,213 | +0.18(+13.33%) |
Mar 24, 2020 | 1.510 | 1.620 | 1.200 | 1.350 | 764,211 | -0.13(-8.78%) |
Mar 23, 2020 | 1.420 | 1.560 | 1.400 | 1.480 | 198,979 | -0.02(-1.33%) |
Mar 20, 2020 | 1.600 | 1.750 | 1.460 | 1.500 | 297,600 | -0.11(-6.83%) |
Mar 19, 2020 | 1.680 | 1.840 | 1.610 | 1.610 | 504,028 | -0.03(-1.83%) |
Mar 18, 2020 | 1.440 | 1.890 | 1.410 | 1.640 | 914,788 | +0.27(+19.71%) |
Mar 17, 2020 | 1.300 | 1.600 | 1.300 | 1.370 | 486,594 | +0.14(+11.38%) |
Mar 16, 2020 | 1.300 | 1.400 | 1.190 | 1.230 | 346,009 | -0.21(-14.58%) |
Mar 13, 2020 | 1.530 | 1.750 | 1.400 | 1.440 | 606,500 | -0.04(-2.70%) |
Mar 12, 2020 | 1.770 | 1.880 | 1.290 | 1.480 | 1,049,540 | -0.51(-25.63%) |
Mar 11, 2020 | 2.060 | 2.320 | 1.900 | 1.990 | 1,271,227 | -0.17(-7.87%) |
Mar 10, 2020 | 2.600 | 2.600 | 2.050 | 2.160 | 1,592,134 | -0.56(-20.59%) |
Mar 09, 2020 | 2.500 | 3.000 | 2.000 | 2.720 | 3,248,371 | +0.32(+13.33%) |
Mar 06, 2020 | 2.660 | 2.733 | 2.330 | 2.400 | 1,676,400 | +0.17(+7.62%) |
Mar 05, 2020 | 2.160 | 2.290 | 2.150 | 2.230 | 732,658 | -0.02(-0.89%) |
Mar 04, 2020 | 2.430 | 2.480 | 2.130 | 2.250 | 605,860 | -0.11(-4.66%) |
Mar 03, 2020 | 2.420 | 2.630 | 2.350 | 2.360 | 557,438 | -0.29(-10.94%) |
Mar 02, 2020 | 2.770 | 2.790 | 2.320 | 2.650 | 748,183 | -0.08(-2.93%) |
Feb 28, 2020 | 3.300 | 3.600 | 2.250 | 2.730 | 2,890,900 | -0.27(-9.00%) |
Feb 27, 2020 | 2.970 | 3.430 | 2.360 | 3.000 | 6,025,084 | +1.11(+58.73%) |
Feb 26, 2020 | 1.970 | 1.980 | 1.810 | 1.890 | 787,141 | -0.13(-6.44%) |
Feb 25, 2020 | 2.180 | 2.300 | 1.800 | 2.020 | 1,230,378 | -0.43(-17.55%) |
Feb 24, 2020 | 2.250 | 2.510 | 1.810 | 2.450 | 1,273,054 | -0.07(-2.78%) |
Feb 07, 2020 | 2.520 | 2.520 | 2.520 | 0 | -0.06(-2.33%) | |
Feb 06, 2020 | 2.610 | 2.780 | 2.540 | 2.580 | 942,950 | -0.03(-1.15%) |
Feb 05, 2020 | 2.630 | 2.800 | 2.570 | 2.610 | 1,322,054 | -0.17(-6.12%) |
Feb 04, 2020 | 3.200 | 3.200 | 2.500 | 2.780 | 3,268,022 | -0.69(-19.88%) |
Feb 03, 2020 | 4.000 | 4.250 | 3.390 | 3.470 | 3,386,423 | -0.87(-20.05%) |
Jan 31, 2020 | 4.070 | 4.340 | 3.810 | 4.340 | 5,342,900 | +0.64(+17.30%) |
Jan 30, 2020 | 3.720 | 4.250 | 3.500 | 3.700 | 6,468,317 | +0.31(+9.14%) |
Jan 29, 2020 | 3.380 | 3.700 | 3.100 | 3.390 | 4,634,430 | +0.40(+13.38%) |
Jan 28, 2020 | 3.800 | 3.950 | 2.800 | 2.990 | 5,488,693 | -0.98(-24.69%) |
Jan 27, 2020 | 2.700 | 4.070 | 2.510 | 3.970 | 14,032,696 | +1.57(+65.42%) |
Jan 24, 2020 | 2.580 | 2.600 | 2.170 | 2.400 | 1,978,000 | -0.18(-6.98%) |
Jan 23, 2020 | 2.600 | 2.640 | 2.320 | 2.580 | 1,697,910 | -0.06(-2.27%) |
Jan 22, 2020 | 2.600 | 2.780 | 2.440 | 2.640 | 5,451,730 | +0.33(+14.29%) |
Jan 21, 2020 | 2.140 | 2.900 | 2.120 | 2.310 | 7,798,683 | +0.25(+12.14%) |
Jan 17, 2020 | 1.990 | 2.100 | 1.860 | 2.060 | 4,555,600 | -0.70(-25.36%) |
Jan 16, 2020 | 1.790 | 3.400 | 1.790 | 2.760 | 12,661,961 | +1.01(+57.71%) |
Jan 15, 2020 | 1.720 | 1.770 | 1.550 | 1.750 | 462,593 | +0.06(+3.55%) |
Jan 14, 2020 | 1.750 | 1.750 | 1.420 | 1.690 | 1,949,556 | -0.19(-10.11%) |
Jan 13, 2020 | 1.310 | 1.990 | 1.300 | 1.880 | 5,193,886 | +0.64(+51.47%) |
Jan 10, 2020 | 1.250 | 1.270 | 1.160 | 1.241 | 550,300 | +0.00(+0.10%) |
Jan 09, 2020 | 1.250 | 1.320 | 1.150 | 1.240 | 612,435 | -0.01(-0.80%) |
Jan 08, 2020 | 1.120 | 1.370 | 1.110 | 1.250 | 1,937,075 | +0.10(+8.70%) |
Jan 07, 2020 | 1.110 | 1.180 | 1.090 | 1.150 | 313,404 | +0.03(+2.68%) |
Jan 06, 2020 | 1.190 | 1.190 | 1.010 | 1.120 | 588,034 | -0.03(-2.61%) |
Jan 03, 2020 | 1.150 | 1.200 | 1.065 | 1.150 | 918,300 | -0.10(-8.00%) |