Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.170 | 1.280 | 1.090 | 1.200 | 1,187,051 | +0.01(+0.84%) |
Mar 30, 2020 | 1.310 | 1.320 | 1.150 | 1.190 | 461,599 | -0.10(-7.75%) |
Mar 27, 2020 | 1.390 | 1.390 | 1.200 | 1.290 | 1,168,700 | -0.13(-9.15%) |
Mar 26, 2020 | 1.440 | 1.910 | 1.300 | 1.420 | 4,291,214 | -0.60(-29.70%) |
Mar 25, 2020 | 1.620 | 2.250 | 1.500 | 2.020 | 5,397,672 | +0.26(+14.77%) |
Mar 24, 2020 | 1.230 | 2.170 | 1.200 | 1.760 | 13,071,236 | +0.60(+51.72%) |
Mar 23, 2020 | 1.110 | 1.200 | 1.080 | 1.160 | 356,694 | +0.05(+4.50%) |
Mar 20, 2020 | 1.180 | 1.234 | 1.100 | 1.110 | 383,400 | -0.07(-5.93%) |
Mar 19, 2020 | 1.140 | 1.270 | 1.030 | 1.180 | 509,796 | +0.06(+5.36%) |
Mar 18, 2020 | 1.430 | 1.450 | 1.050 | 1.120 | 1,508,764 | -0.05(-4.27%) |
Mar 17, 2020 | 1.080 | 1.350 | 1.013 | 1.170 | 275,582 | +0.16(+15.84%) |
Mar 16, 2020 | 1.070 | 1.075 | 0.9301 | 1.010 | 107,183 | -0.06(-5.61%) |
Mar 13, 2020 | 1.290 | 1.290 | 1.000 | 1.070 | 146,800 | +0.03(+2.88%) |
Mar 12, 2020 | 0.9900 | 1.060 | 0.8800 | 1.040 | 145,030 | +0.04(+3.48%) |
Mar 11, 2020 | 1.030 | 1.035 | 0.9402 | 1.005 | 137,688 | +0.06(+6.91%) |
Mar 10, 2020 | 1.000 | 1.150 | 0.9400 | 0.9400 | 609,662 | -0.01(-0.89%) |
Mar 09, 2020 | 1.070 | 1.130 | 0.9483 | 0.9484 | 145,690 | -0.18(-16.07%) |
Mar 06, 2020 | 1.180 | 1.230 | 1.130 | 1.130 | 209,100 | -0.04(-3.42%) |
Mar 05, 2020 | 1.150 | 1.255 | 1.140 | 1.170 | 95,092 | -0.01(-0.85%) |
Mar 04, 2020 | 1.150 | 1.200 | 1.150 | 1.180 | 125,413 | +0.04(+3.51%) |
Mar 03, 2020 | 1.120 | 1.190 | 1.115 | 1.140 | 146,249 | +0.01(+0.88%) |
Mar 02, 2020 | 1.180 | 1.300 | 1.120 | 1.130 | 167,991 | -0.05(-4.24%) |
Feb 28, 2020 | 1.160 | 1.300 | 1.130 | 1.180 | 183,500 | -0.02(-1.67%) |
Feb 27, 2020 | 1.160 | 1.290 | 1.120 | 1.200 | 200,199 | -0.01(-0.83%) |
Feb 26, 2020 | 1.320 | 1.370 | 1.160 | 1.210 | 189,213 | -0.13(-9.70%) |
Feb 25, 2020 | 1.400 | 1.450 | 1.300 | 1.340 | 188,993 | -0.05(-3.60%) |
Feb 24, 2020 | 1.390 | 1.421 | 1.330 | 1.390 | 73,928 | +0.00(+0.00%) |
Feb 21, 2020 | 1.370 | 1.420 | 1.330 | 1.390 | 150,200 | +0.01(+0.72%) |
Feb 20, 2020 | 1.360 | 1.430 | 1.360 | 1.380 | 77,920 | +0.00(+0.00%) |
Feb 19, 2020 | 1.410 | 1.450 | 1.330 | 1.380 | 104,382 | -0.04(-2.82%) |
Feb 18, 2020 | 1.370 | 1.430 | 1.360 | 1.420 | 100,123 | +0.08(+5.97%) |
Feb 14, 2020 | 1.380 | 1.450 | 1.330 | 1.340 | 170,700 | -0.03(-2.19%) |
Feb 13, 2020 | 1.380 | 1.460 | 1.370 | 1.370 | 139,306 | -0.02(-1.44%) |
Feb 12, 2020 | 1.360 | 1.480 | 1.360 | 1.390 | 105,975 | +0.03(+2.21%) |
Feb 11, 2020 | 1.440 | 1.490 | 1.350 | 1.360 | 93,245 | -0.07(-4.90%) |
Feb 10, 2020 | 1.480 | 1.510 | 1.410 | 1.430 | 107,316 | -0.06(-4.03%) |
Feb 07, 2020 | 1.550 | 1.650 | 1.464 | 1.490 | 165,300 | -0.02(-1.32%) |
Feb 06, 2020 | 1.560 | 1.590 | 1.500 | 1.510 | 47,037 | -0.05(-3.21%) |
Feb 05, 2020 | 1.510 | 1.560 | 1.420 | 1.560 | 110,800 | +0.07(+4.70%) |
Feb 04, 2020 | 1.510 | 1.580 | 1.490 | 1.490 | 117,791 | -0.01(-0.67%) |
Feb 03, 2020 | 1.690 | 1.710 | 1.470 | 1.500 | 148,510 | -0.03(-1.96%) |
Jan 31, 2020 | 1.570 | 1.580 | 1.420 | 1.530 | 113,200 | -0.01(-0.65%) |
Jan 30, 2020 | 1.650 | 1.650 | 1.520 | 1.540 | 90,187 | -0.07(-4.35%) |
Jan 29, 2020 | 1.630 | 1.720 | 1.590 | 1.610 | 115,808 | -0.01(-0.62%) |
Jan 28, 2020 | 1.600 | 1.730 | 1.600 | 1.620 | 123,709 | +0.00(+0.00%) |
Jan 27, 2020 | 1.820 | 1.820 | 1.600 | 1.620 | 147,608 | -0.15(-8.47%) |
Jan 24, 2020 | 1.760 | 1.960 | 1.750 | 1.770 | 144,800 | +0.00(+0.00%) |
Jan 23, 2020 | 1.840 | 1.840 | 1.710 | 1.770 | 113,118 | -0.03(-1.67%) |
Jan 22, 2020 | 1.810 | 1.930 | 1.750 | 1.800 | 122,211 | -0.02(-1.10%) |
Jan 21, 2020 | 1.870 | 1.970 | 1.790 | 1.820 | 175,272 | -0.01(-0.55%) |
Jan 17, 2020 | 1.790 | 1.875 | 1.750 | 1.830 | 201,200 | +0.05(+2.81%) |
Jan 16, 2020 | 1.800 | 1.946 | 1.730 | 1.780 | 272,775 | -0.01(-0.56%) |
Jan 15, 2020 | 1.730 | 1.790 | 1.690 | 1.790 | 178,976 | +0.07(+4.07%) |
Jan 14, 2020 | 1.750 | 1.750 | 1.640 | 1.720 | 170,155 | +0.04(+2.38%) |
Jan 13, 2020 | 1.730 | 1.750 | 1.587 | 1.680 | 213,229 | +0.01(+0.60%) |
Jan 10, 2020 | 1.780 | 1.780 | 1.570 | 1.670 | 374,500 | -0.07(-4.02%) |
Jan 09, 2020 | 1.350 | 1.850 | 1.350 | 1.740 | 1,109,162 | +0.41(+31.00%) |
Jan 08, 2020 | 1.370 | 1.420 | 1.270 | 1.328 | 195,503 | -0.02(-1.61%) |
Jan 07, 2020 | 1.380 | 1.430 | 1.300 | 1.350 | 133,931 | +0.01(+0.75%) |
Jan 06, 2020 | 1.290 | 1.440 | 1.260 | 1.340 | 305,915 | +0.08(+6.35%) |
Jan 03, 2020 | 1.250 | 1.320 | 1.220 | 1.260 | 161,900 | +0.03(+2.44%) |