Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.820 | 1.829 | 1.671 | 1.792 | 32,919 | +0.08(+4.81%) |
Mar 30, 2020 | 1.738 | 1.801 | 1.710 | 1.710 | 10,674 | -0.06(-3.60%) |
Mar 27, 2020 | 1.701 | 1.774 | 1.692 | 1.774 | 6,562 | -0.01(-0.51%) |
Mar 26, 2020 | 1.664 | 1.783 | 1.664 | 1.783 | 7,214 | +0.05(+3.18%) |
Mar 25, 2020 | 1.692 | 1.737 | 1.637 | 1.728 | 16,405 | +0.08(+4.96%) |
Mar 24, 2020 | 1.609 | 1.702 | 1.600 | 1.646 | 6,275 | +0.00(+0.03%) |
Mar 23, 2020 | 1.829 | 1.829 | 1.582 | 1.646 | 15,732 | -0.19(-10.44%) |
Mar 20, 2020 | 1.874 | 1.948 | 1.829 | 1.838 | 7,765 | -0.03(-1.49%) |
Mar 19, 2020 | 2.085 | 2.085 | 1.838 | 1.865 | 28,189 | +0.24(+14.62%) |
Mar 18, 2020 | 1.539 | 1.679 | 1.517 | 1.628 | 28,682 | +0.09(+6.03%) |
Mar 17, 2020 | 1.480 | 1.628 | 1.480 | 1.535 | 47,486 | +0.06(+3.74%) |
Mar 16, 2020 | 1.450 | 1.568 | 1.443 | 1.480 | 15,505 | +0.06(+4.17%) |
Mar 13, 2020 | 1.605 | 1.605 | 1.420 | 1.420 | 52,041 | -0.15(-9.43%) |
Mar 12, 2020 | 1.561 | 1.635 | 1.561 | 1.568 | 25,519 | +0.01(+0.47%) |
Mar 11, 2020 | 1.679 | 1.679 | 1.561 | 1.561 | 16,224 | -0.07(-4.06%) |
Mar 10, 2020 | 1.554 | 1.646 | 1.554 | 1.627 | 28,828 | +0.11(+7.29%) |
Mar 09, 2020 | 1.672 | 1.672 | 1.415 | 1.517 | 42,747 | +0.06(+4.06%) |
Mar 06, 2020 | 1.457 | 1.546 | 1.443 | 1.457 | 13,382 | -0.02(-1.50%) |
Mar 05, 2020 | 1.472 | 1.546 | 1.465 | 1.480 | 15,470 | -0.09(-5.66%) |
Mar 04, 2020 | 1.517 | 1.568 | 1.480 | 1.568 | 8,246 | +0.00(+0.00%) |
Mar 03, 2020 | 1.546 | 1.613 | 1.546 | 1.568 | 1,861 | +0.10(+7.07%) |
Mar 02, 2020 | 1.465 | 1.620 | 1.465 | 1.465 | 5,235 | +0.00(+0.00%) |
Feb 28, 2020 | 1.561 | 1.602 | 1.443 | 1.465 | 38,794 | -0.14(-8.76%) |
Feb 27, 2020 | 1.657 | 1.657 | 1.568 | 1.605 | 17,377 | -0.04(-2.25%) |
Feb 26, 2020 | 1.605 | 1.642 | 1.568 | 1.642 | 10,919 | +0.04(+2.30%) |
Feb 25, 2020 | 1.613 | 1.642 | 1.576 | 1.605 | 14,621 | +0.01(+0.46%) |
Feb 24, 2020 | 1.662 | 1.662 | 1.598 | 1.598 | 21,777 | -0.07(-4.00%) |
Feb 21, 2020 | 1.694 | 1.694 | 1.650 | 1.665 | 2,433 | -0.04(-2.17%) |
Feb 20, 2020 | 1.739 | 1.765 | 1.657 | 1.702 | 5,377 | -0.05(-2.76%) |
Feb 19, 2020 | 1.672 | 1.775 | 1.628 | 1.750 | 138,220 | +0.15(+9.51%) |
Feb 18, 2020 | 1.643 | 1.645 | 1.554 | 1.598 | 44,908 | -0.05(-3.14%) |
Feb 14, 2020 | 1.687 | 1.746 | 1.650 | 1.650 | 29,197 | -0.04(-2.19%) |
Feb 13, 2020 | 1.687 | 1.776 | 1.679 | 1.687 | 21,853 | -0.06(-3.22%) |
Feb 12, 2020 | 1.798 | 1.827 | 1.731 | 1.743 | 51,244 | -0.05(-3.05%) |
Feb 11, 2020 | 1.790 | 1.886 | 1.783 | 1.798 | 55,265 | -0.00(-0.21%) |
Feb 10, 2020 | 1.814 | 1.901 | 1.775 | 1.801 | 25,979 | -0.00(-0.20%) |
Feb 07, 2020 | 1.798 | 1.899 | 1.783 | 1.805 | 31,089 | +0.03(+1.67%) |
Feb 06, 2020 | 1.886 | 1.886 | 1.775 | 1.775 | 17,776 | -0.04(-2.04%) |
Feb 05, 2020 | 1.886 | 1.997 | 1.783 | 1.812 | 77,613 | -0.02(-1.21%) |
Feb 04, 2020 | 1.916 | 1.916 | 1.812 | 1.835 | 17,914 | -0.01(-0.35%) |
Feb 03, 2020 | 1.879 | 1.879 | 1.739 | 1.841 | 48,842 | +0.10(+5.45%) |
Jan 31, 2020 | 1.872 | 1.916 | 1.739 | 1.746 | 35,280 | -0.17(-8.80%) |
Jan 30, 2020 | 1.988 | 1.988 | 1.812 | 1.914 | 48,690 | -0.01(-0.47%) |
Jan 29, 2020 | 2.057 | 2.057 | 1.872 | 1.923 | 74,142 | -0.08(-4.06%) |
Jan 28, 2020 | 2.034 | 2.071 | 1.931 | 2.005 | 67,162 | +0.08(+3.92%) |
Jan 27, 2020 | 1.810 | 2.330 | 1.807 | 1.929 | 591,826 | +0.12(+6.44%) |
Jan 24, 2020 | 1.897 | 1.897 | 1.790 | 1.813 | 13,652 | +0.02(+1.24%) |
Jan 23, 2020 | 1.783 | 1.886 | 1.783 | 1.790 | 16,410 | -0.01(-0.60%) |
Jan 22, 2020 | 1.827 | 1.897 | 1.775 | 1.801 | 10,298 | +0.01(+0.47%) |
Jan 21, 2020 | 1.753 | 1.829 | 1.746 | 1.793 | 27,660 | +0.01(+0.54%) |
Jan 17, 2020 | 1.820 | 1.876 | 1.768 | 1.783 | 33,793 | -0.06(-3.35%) |
Jan 16, 2020 | 1.835 | 1.909 | 1.812 | 1.845 | 32,709 | +0.01(+0.65%) |
Jan 15, 2020 | 1.960 | 1.960 | 1.820 | 1.833 | 33,441 | -0.12(-6.16%) |
Jan 14, 2020 | 1.960 | 2.009 | 1.886 | 1.953 | 86,504 | -0.01(-0.38%) |
Jan 13, 2020 | 1.820 | 2.071 | 1.739 | 1.960 | 273,449 | +0.15(+8.21%) |
Jan 10, 2020 | 1.827 | 1.829 | 1.731 | 1.812 | 11,489 | +0.07(+4.21%) |
Jan 09, 2020 | 1.724 | 1.790 | 1.724 | 1.739 | 3,765 | -0.01(-0.84%) |
Jan 08, 2020 | 1.820 | 1.820 | 1.739 | 1.753 | 21,416 | -0.01(-0.84%) |
Jan 07, 2020 | 1.729 | 1.798 | 1.729 | 1.768 | 8,694 | -0.05(-2.97%) |
Jan 06, 2020 | 1.731 | 1.923 | 1.702 | 1.822 | 76,451 | +0.08(+4.82%) |
Jan 03, 2020 | 1.672 | 1.761 | 1.656 | 1.739 | 22,709 | +0.06(+3.52%) |