Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.6442 | 0.7364 | 0.6442 | 0.6785 | 2,806,432 | +0.05(+7.98%) |
Mar 30, 2020 | 0.5800 | 0.6369 | 0.5118 | 0.6284 | 2,697,563 | +0.05(+8.50%) |
Mar 27, 2020 | 0.6577 | 0.6577 | 0.5705 | 0.5792 | 2,531,298 | -0.05(-7.55%) |
Mar 26, 2020 | 0.6707 | 0.7411 | 0.6177 | 0.6265 | 2,735,576 | -0.02(-2.74%) |
Mar 25, 2020 | 0.5736 | 0.7369 | 0.5518 | 0.6441 | 4,994,263 | +0.07(+13.15%) |
Mar 24, 2020 | 0.6177 | 0.6180 | 0.5383 | 0.5693 | 2,127,736 | +0.01(+1.32%) |
Mar 23, 2020 | 0.6086 | 0.6086 | 0.5504 | 0.5619 | 892,848 | -0.06(-9.02%) |
Mar 20, 2020 | 0.7556 | 0.7556 | 0.5808 | 0.6176 | 2,208,342 | +0.02(+2.96%) |
Mar 19, 2020 | 0.5357 | 0.6522 | 0.5295 | 0.5998 | 2,607,424 | +0.07(+12.35%) |
Mar 18, 2020 | 0.5375 | 0.5736 | 0.4503 | 0.5339 | 2,902,085 | -0.07(-10.92%) |
Mar 17, 2020 | 0.7413 | 0.7413 | 0.5826 | 0.5994 | 1,806,788 | -0.08(-11.38%) |
Mar 16, 2020 | 0.6619 | 0.8173 | 0.6590 | 0.6763 | 2,123,565 | -0.18(-20.79%) |
Mar 13, 2020 | 0.9619 | 0.9884 | 0.7413 | 0.8538 | 2,627,165 | +0.06(+7.50%) |
Mar 12, 2020 | 0.8825 | 0.8825 | 0.7730 | 0.7942 | 3,721,395 | -0.13(-14.29%) |
Mar 11, 2020 | 1.049 | 1.101 | 0.9091 | 0.9266 | 6,456,615 | -0.17(-15.20%) |
Mar 10, 2020 | 1.337 | 1.355 | 1.005 | 1.093 | 8,247,967 | +0.04(+4.17%) |
Mar 09, 2020 | 1.276 | 1.442 | 1.023 | 1.049 | 7,818,099 | -0.86(-44.95%) |
Mar 06, 2020 | 2.080 | 2.120 | 1.871 | 1.906 | 4,015,916 | -0.25(-11.74%) |
Mar 05, 2020 | 2.316 | 2.316 | 2.098 | 2.159 | 4,118,366 | -0.10(-4.63%) |
Mar 04, 2020 | 2.334 | 2.369 | 2.247 | 2.264 | 2,563,325 | -0.02(-0.77%) |
Mar 03, 2020 | 2.430 | 2.439 | 2.242 | 2.282 | 3,169,032 | -0.13(-5.44%) |
Mar 02, 2020 | 2.448 | 2.448 | 2.286 | 2.413 | 3,243,043 | +0.03(+1.47%) |
Feb 28, 2020 | 2.168 | 2.386 | 2.150 | 2.378 | 3,296,700 | +0.12(+5.43%) |
Feb 27, 2020 | 2.273 | 2.360 | 2.159 | 2.255 | 3,966,474 | -0.10(-4.44%) |
Feb 26, 2020 | 2.518 | 2.544 | 2.360 | 2.360 | 2,874,852 | -0.15(-5.92%) |
Feb 25, 2020 | 2.692 | 2.701 | 2.474 | 2.509 | 4,403,940 | -0.18(-6.82%) |
Feb 24, 2020 | 2.649 | 2.701 | 2.574 | 2.692 | 4,064,967 | -0.09(-3.14%) |
Feb 21, 2020 | 2.815 | 2.832 | 2.745 | 2.780 | 2,091,639 | -0.09(-3.05%) |
Feb 20, 2020 | 2.867 | 2.937 | 2.819 | 2.867 | 2,777,272 | +0.02(+0.61%) |
Feb 19, 2020 | 2.771 | 2.876 | 2.754 | 2.850 | 1,860,511 | +0.11(+4.15%) |
Feb 18, 2020 | 2.745 | 2.797 | 2.712 | 2.736 | 1,526,263 | -0.04(-1.57%) |
Feb 14, 2020 | 2.841 | 2.858 | 2.740 | 2.780 | 1,091,349 | -0.02(-0.62%) |
Feb 13, 2020 | 2.789 | 2.850 | 2.773 | 2.797 | 1,770,295 | +0.01(+0.31%) |
Feb 12, 2020 | 2.832 | 2.841 | 2.710 | 2.789 | 5,060,110 | +0.06(+2.24%) |
Feb 11, 2020 | 2.832 | 2.832 | 2.727 | 2.727 | 4,296,238 | -0.02(-0.64%) |
Feb 10, 2020 | 2.754 | 2.771 | 2.710 | 2.745 | 2,926,043 | -0.04(-1.57%) |
Feb 07, 2020 | 2.823 | 2.841 | 2.740 | 2.789 | 5,186,085 | -0.08(-2.74%) |
Feb 06, 2020 | 2.955 | 2.955 | 2.823 | 2.867 | 1,760,759 | -0.09(-2.96%) |
Feb 05, 2020 | 2.815 | 2.955 | 2.789 | 2.955 | 3,073,651 | +0.21(+7.64%) |
Feb 04, 2020 | 2.858 | 2.937 | 2.710 | 2.745 | 2,476,813 | -0.02(-0.63%) |
Feb 03, 2020 | 2.876 | 2.876 | 2.749 | 2.762 | 2,478,455 | -0.11(-3.95%) |
Jan 31, 2020 | 2.911 | 2.937 | 2.823 | 2.876 | 3,731,867 | -0.10(-3.24%) |
Jan 30, 2020 | 2.902 | 2.990 | 2.867 | 2.972 | 2,284,161 | +0.00(+0.00%) |
Jan 29, 2020 | 3.016 | 3.060 | 2.955 | 2.972 | 1,532,643 | -0.02(-0.58%) |
Jan 28, 2020 | 3.025 | 3.068 | 2.963 | 2.990 | 2,160,073 | +0.00(+0.00%) |
Jan 27, 2020 | 3.033 | 3.094 | 2.972 | 2.990 | 2,399,094 | -0.18(-5.79%) |
Jan 24, 2020 | 3.339 | 3.339 | 3.147 | 3.173 | 2,946,301 | -0.18(-5.47%) |
Jan 23, 2020 | 3.243 | 3.374 | 3.191 | 3.357 | 2,911,648 | +0.03(+1.05%) |
Jan 22, 2020 | 3.418 | 3.427 | 3.256 | 3.322 | 3,574,124 | -0.10(-3.06%) |
Jan 21, 2020 | 3.654 | 3.654 | 3.383 | 3.427 | 3,114,048 | -0.24(-6.67%) |
Jan 17, 2020 | 3.750 | 3.768 | 3.636 | 3.671 | 1,355,493 | -0.07(-1.87%) |
Jan 16, 2020 | 3.759 | 3.837 | 3.733 | 3.741 | 1,739,227 | -0.01(-0.23%) |
Jan 15, 2020 | 3.872 | 3.872 | 3.750 | 3.750 | 1,778,585 | -0.14(-3.60%) |
Jan 14, 2020 | 3.977 | 3.977 | 3.864 | 3.890 | 1,853,242 | -0.07(-1.77%) |
Jan 13, 2020 | 3.960 | 4.012 | 3.864 | 3.960 | 1,813,237 | -0.03(-0.66%) |
Jan 10, 2020 | 4.030 | 4.074 | 3.969 | 3.986 | 991,481 | -0.05(-1.30%) |
Jan 09, 2020 | 3.995 | 4.073 | 3.829 | 4.039 | 2,410,873 | +0.02(+0.43%) |
Jan 08, 2020 | 4.205 | 4.231 | 3.986 | 4.021 | 3,090,714 | -0.18(-4.37%) |
Jan 07, 2020 | 4.143 | 4.213 | 4.065 | 4.205 | 2,106,552 | +0.04(+1.05%) |
Jan 06, 2020 | 4.065 | 4.178 | 4.056 | 4.161 | 2,417,107 | +0.16(+3.93%) |
Jan 03, 2020 | 4.065 | 4.126 | 3.986 | 4.004 | 3,346,920 | +0.09(+2.23%) |