Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.280 | 1.400 | 1.250 | 1.260 | 12,758,332 | -0.03(-2.33%) |
Mar 30, 2020 | 1.460 | 1.460 | 1.210 | 1.290 | 15,240,345 | -0.17(-11.64%) |
Mar 27, 2020 | 1.500 | 1.580 | 1.350 | 1.460 | 27,639,648 | +0.20(+15.87%) |
Mar 26, 2020 | 1.090 | 1.410 | 1.080 | 1.260 | 27,518,924 | +0.20(+18.87%) |
Mar 25, 2020 | 1.050 | 1.150 | 1.000 | 1.060 | 14,097,145 | +0.01(+0.95%) |
Mar 24, 2020 | 1.080 | 1.080 | 1.000 | 1.050 | 8,993,887 | +0.05(+5.00%) |
Mar 23, 2020 | 1.160 | 1.160 | 0.9600 | 1.000 | 14,008,859 | -0.05(-4.76%) |
Mar 20, 2020 | 1.000 | 1.200 | 1.000 | 1.050 | 16,382,069 | +0.08(+8.25%) |
Mar 19, 2020 | 0.9100 | 1.020 | 0.9000 | 0.9700 | 9,766,175 | +0.07(+7.78%) |
Mar 18, 2020 | 0.9700 | 1.010 | 0.8800 | 0.9000 | 8,333,435 | -0.11(-10.89%) |
Mar 17, 2020 | 1.030 | 1.050 | 0.9500 | 1.010 | 8,234,332 | +0.02(+2.02%) |
Mar 16, 2020 | 0.9800 | 1.070 | 0.9600 | 0.9900 | 9,199,142 | -0.08(-7.48%) |
Mar 13, 2020 | 1.050 | 1.110 | 0.9800 | 1.070 | 8,578,957 | +0.11(+11.46%) |
Mar 12, 2020 | 0.9200 | 1.020 | 0.8700 | 0.9600 | 18,169,734 | -0.21(-17.95%) |
Mar 11, 2020 | 1.290 | 1.340 | 1.160 | 1.170 | 7,919,339 | -0.16(-12.03%) |
Mar 10, 2020 | 1.420 | 1.450 | 1.310 | 1.330 | 7,818,862 | +0.04(+3.10%) |
Mar 09, 2020 | 1.250 | 1.470 | 1.210 | 1.290 | 11,257,725 | -0.27(-17.31%) |
Mar 06, 2020 | 1.720 | 1.730 | 1.530 | 1.560 | 7,025,302 | -0.21(-11.86%) |
Mar 05, 2020 | 1.810 | 1.850 | 1.760 | 1.770 | 5,611,876 | -0.09(-4.84%) |
Mar 04, 2020 | 1.800 | 1.900 | 1.770 | 1.860 | 6,150,381 | +0.09(+5.08%) |
Mar 03, 2020 | 1.820 | 1.860 | 1.750 | 1.770 | 4,573,604 | -0.04(-2.21%) |
Mar 02, 2020 | 1.880 | 1.890 | 1.750 | 1.810 | 6,112,811 | +0.00(+0.00%) |
Feb 28, 2020 | 1.830 | 1.890 | 1.780 | 1.810 | 23,321,788 | -0.14(-7.18%) |
Feb 27, 2020 | 1.950 | 2.040 | 1.800 | 1.950 | 6,425,523 | -0.06(-2.99%) |
Feb 26, 2020 | 1.980 | 2.090 | 1.980 | 2.010 | 5,614,236 | +0.00(+0.00%) |
Feb 25, 2020 | 2.090 | 2.110 | 1.980 | 2.010 | 6,150,980 | -0.07(-3.37%) |
Feb 24, 2020 | 2.110 | 2.150 | 2.050 | 2.080 | 6,431,053 | -0.13(-5.88%) |
Feb 21, 2020 | 2.240 | 2.250 | 2.160 | 2.210 | 4,191,603 | -0.02(-0.90%) |
Feb 20, 2020 | 2.300 | 2.360 | 2.190 | 2.230 | 7,253,459 | -0.03(-1.33%) |
Feb 19, 2020 | 2.200 | 2.310 | 2.170 | 2.260 | 5,253,669 | +0.08(+3.67%) |
Feb 18, 2020 | 2.050 | 2.190 | 2.050 | 2.180 | 9,330,842 | +0.12(+5.83%) |
Feb 14, 2020 | 2.060 | 2.060 | 2.060 | 0 | +0.10(+5.10%) | |
Feb 13, 2020 | 1.920 | 2.070 | 1.900 | 1.960 | 11,449,753 | +0.04(+2.08%) |
Feb 12, 2020 | 2.080 | 2.100 | 1.910 | 1.920 | 7,414,857 | -0.13(-6.34%) |
Feb 11, 2020 | 2.060 | 2.220 | 2.020 | 2.050 | 9,797,787 | -0.03(-1.44%) |
Feb 10, 2020 | 2.190 | 2.230 | 2.060 | 2.080 | 7,804,973 | -0.18(-7.96%) |
Feb 07, 2020 | 2.200 | 2.380 | 2.190 | 2.260 | 13,673,970 | -0.41(-15.36%) |
Feb 06, 2020 | 2.770 | 2.840 | 2.660 | 2.670 | 4,011,287 | -0.14(-4.98%) |
Feb 05, 2020 | 2.900 | 2.920 | 2.720 | 2.810 | 7,796,141 | -0.02(-0.71%) |
Feb 04, 2020 | 2.700 | 2.870 | 2.690 | 2.830 | 7,984,461 | +0.17(+6.39%) |
Feb 03, 2020 | 2.580 | 2.660 | 2.510 | 2.660 | 6,547,521 | +0.16(+6.40%) |
Jan 31, 2020 | 2.550 | 2.570 | 2.470 | 2.500 | 2,145,561 | -0.05(-1.96%) |
Jan 30, 2020 | 2.510 | 2.600 | 2.510 | 2.550 | 3,521,489 | +0.01(+0.39%) |
Jan 29, 2020 | 2.630 | 2.660 | 2.530 | 2.540 | 3,601,734 | -0.06(-2.31%) |
Jan 28, 2020 | 2.570 | 2.640 | 2.510 | 2.600 | 5,860,693 | +0.12(+4.84%) |
Jan 27, 2020 | 2.480 | 2.600 | 2.420 | 2.480 | 4,204,113 | -0.12(-4.62%) |
Jan 24, 2020 | 2.760 | 2.770 | 2.590 | 2.600 | 5,500,880 | -0.13(-4.76%) |
Jan 23, 2020 | 2.660 | 2.790 | 2.620 | 2.730 | 6,442,639 | +0.05(+1.87%) |
Jan 22, 2020 | 2.650 | 2.760 | 2.550 | 2.680 | 7,473,745 | +0.08(+3.08%) |
Jan 21, 2020 | 2.770 | 2.820 | 2.530 | 2.600 | 8,445,900 | -0.15(-5.45%) |
Jan 20, 2020 | 2.770 | 2.880 | 2.740 | 2.750 | 4,575,700 | -0.02(-0.72%) |
Jan 17, 2020 | 2.800 | 2.850 | 2.660 | 2.770 | 10,298,088 | -0.02(-0.72%) |
Jan 16, 2020 | 2.870 | 3.020 | 2.740 | 2.790 | 19,667,284 | +0.10(+3.72%) |
Jan 15, 2020 | 2.440 | 2.730 | 2.370 | 2.690 | 19,578,056 | +0.36(+15.45%) |
Jan 14, 2020 | 2.180 | 2.420 | 2.140 | 2.330 | 14,584,797 | +0.11(+4.95%) |
Jan 13, 2020 | 2.030 | 2.240 | 1.960 | 2.220 | 18,135,934 | +0.07(+3.26%) |
Jan 10, 2020 | 2.270 | 2.280 | 2.150 | 2.150 | 14,149,581 | -0.27(-11.16%) |
Jan 09, 2020 | 2.310 | 2.460 | 2.270 | 2.420 | 10,962,272 | +0.15(+6.61%) |
Jan 08, 2020 | 2.300 | 2.400 | 2.220 | 2.270 | 12,122,608 | -0.12(-5.02%) |
Jan 07, 2020 | 2.460 | 2.520 | 2.380 | 2.390 | 6,871,407 | -0.07(-2.85%) |
Jan 06, 2020 | 2.590 | 2.620 | 2.450 | 2.460 | 8,077,085 | -0.14(-5.38%) |
Jan 03, 2020 | 2.620 | 2.750 | 2.600 | 2.600 | 6,560,382 | -0.03(-1.14%) |