Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.630 | 1.637 | 1.623 | 1.630 | 18,606 | +0.01(+0.36%) |
Mar 30, 2020 | 1.620 | 1.625 | 1.619 | 1.624 | 16,256 | -0.00(-0.22%) |
Mar 29, 2020 | 1.626 | 1.635 | 1.621 | 1.628 | 15,358 | +0.01(+0.41%) |
Mar 27, 2020 | 1.649 | 1.660 | 1.613 | 1.621 | 435,326 | -0.03(-1.78%) |
Mar 26, 2020 | 1.649 | 1.657 | 1.649 | 1.651 | 16,075 | -0.05(-2.71%) |
Mar 25, 2020 | 1.678 | 1.696 | 1.677 | 1.696 | 23,746 | +0.02(+1.40%) |
Mar 24, 2020 | 1.678 | 1.679 | 1.669 | 1.673 | 16,713 | -0.03(-2.04%) |
Mar 23, 2020 | 1.713 | 1.720 | 1.708 | 1.708 | 33,565 | -0.03(-2.00%) |
Mar 22, 2020 | 1.724 | 1.753 | 1.716 | 1.743 | 23,530 | +0.02(+0.93%) |
Mar 20, 2020 | 1.740 | 1.765 | 1.670 | 1.727 | 542,845 | -0.03(-1.92%) |
Mar 19, 2020 | 1.740 | 1.765 | 1.740 | 1.760 | 23,618 | +0.03(+1.54%) |
Mar 18, 2020 | 1.731 | 1.736 | 1.721 | 1.734 | 21,565 | +0.06(+3.90%) |
Mar 17, 2020 | 1.666 | 1.671 | 1.659 | 1.669 | 25,726 | +0.03(+2.09%) |
Mar 16, 2020 | 1.633 | 1.640 | 1.632 | 1.635 | 23,372 | +0.02(+1.03%) |
Mar 15, 2020 | 1.629 | 1.637 | 1.585 | 1.618 | 20,222 | +0.00(+0.27%) |
Mar 13, 2020 | 1.603 | 1.633 | 1.575 | 1.614 | 436,895 | +0.02(+1.33%) |
Mar 12, 2020 | 1.603 | 1.604 | 1.575 | 1.592 | 30,517 | +0.05(+3.26%) |
Mar 11, 2020 | 1.542 | 1.545 | 1.540 | 1.542 | 18,137 | +0.00(+0.25%) |
Mar 10, 2020 | 1.537 | 1.543 | 1.535 | 1.538 | 15,020 | +0.02(+1.50%) |
Mar 09, 2020 | 1.516 | 1.519 | 1.512 | 1.516 | 22,732 | +0.00(+0.18%) |
Mar 08, 2020 | 1.510 | 1.516 | 1.510 | 1.513 | 16,558 | +0.01(+0.49%) |
Mar 06, 2020 | 1.512 | 1.518 | 1.492 | 1.505 | 157,528 | -0.01(-0.43%) |
Mar 05, 2020 | 1.512 | 1.513 | 1.511 | 1.512 | 6,104 | +0.00(+0.12%) |
Mar 04, 2020 | 1.509 | 1.511 | 1.508 | 1.510 | 6,079 | -0.01(-0.59%) |
Mar 03, 2020 | 1.519 | 1.520 | 1.518 | 1.519 | 6,452 | -0.01(-0.67%) |
Mar 02, 2020 | 1.528 | 1.531 | 1.528 | 1.529 | 8,020 | -0.01(-0.47%) |
Mar 01, 2020 | 1.546 | 1.546 | 1.535 | 1.536 | 6,302 | +0.00(+0.26%) |
Feb 28, 2020 | 1.521 | 1.554 | 1.518 | 1.532 | 216,143 | +0.01(+0.90%) |
Feb 27, 2020 | 1.521 | 1.523 | 1.519 | 1.519 | 10,225 | -0.01(-0.56%) |
Feb 26, 2020 | 1.527 | 1.528 | 1.526 | 1.527 | 5,963 | +0.01(+0.84%) |
Feb 25, 2020 | 1.513 | 1.516 | 1.513 | 1.515 | 7,200 | +0.00(+0.03%) |
Feb 24, 2020 | 1.514 | 1.514 | 1.514 | 0 | -0.00(-0.01%) | |
Feb 23, 2020 | 1.515 | 1.518 | 1.513 | 1.514 | 5,898 | +0.01(+0.40%) |
Feb 21, 2020 | 1.510 | 1.518 | 1.506 | 1.508 | 158,285 | -0.00(-0.21%) |
Feb 20, 2020 | 1.510 | 1.512 | 1.510 | 1.512 | 4,622 | +0.01(+0.98%) |
Feb 19, 2020 | 1.496 | 1.498 | 1.496 | 1.497 | 5,751 | +0.00(+0.15%) |
Feb 18, 2020 | 1.494 | 1.496 | 1.494 | 1.495 | 5,313 | +0.00(+0.31%) |
Feb 17, 2020 | 1.490 | 1.490 | 1.489 | 1.490 | 4,937 | +0.00(+0.21%) |
Feb 16, 2020 | 1.487 | 1.488 | 1.486 | 1.487 | 2,459 | -0.00(-0.14%) |
Feb 14, 2020 | 1.488 | 1.490 | 1.486 | 1.489 | 123,661 | +0.00(+0.01%) |
Feb 13, 2020 | 1.488 | 1.490 | 1.487 | 1.489 | 3,592 | +0.00(+0.28%) |
Feb 12, 2020 | 1.484 | 1.485 | 1.484 | 1.485 | 3,835 | -0.00(-0.28%) |
Feb 11, 2020 | 1.489 | 1.490 | 1.489 | 1.489 | 3,800 | -0.01(-0.45%) |
Feb 10, 2020 | 1.495 | 1.496 | 1.495 | 1.496 | 4,184 | -0.00(-0.14%) |
Feb 09, 2020 | 1.500 | 1.501 | 1.497 | 1.498 | 3,136 | +0.00(+0.03%) |
Feb 07, 2020 | 1.485 | 1.501 | 1.483 | 1.497 | 160,359 | +0.01(+0.85%) |
Feb 06, 2020 | 1.485 | 1.486 | 1.483 | 1.485 | 3,936 | +0.00(+0.20%) |
Feb 05, 2020 | 1.482 | 1.482 | 1.481 | 1.482 | 3,450 | -0.00(-0.13%) |
Feb 04, 2020 | 1.484 | 1.484 | 1.483 | 1.484 | 3,712 | -0.01(-0.72%) |
Feb 03, 2020 | 1.494 | 1.495 | 1.494 | 1.494 | 3,518 | -0.00(-0.03%) |
Feb 02, 2020 | 1.494 | 1.496 | 1.494 | 1.495 | 3,573 | +0.00(+0.07%) |
Jan 31, 2020 | 1.487 | 1.496 | 1.486 | 1.494 | 149,608 | +0.00(+0.33%) |
Jan 30, 2020 | 1.487 | 1.489 | 1.487 | 1.489 | 4,675 | +0.01(+0.55%) |
Jan 29, 2020 | 1.480 | 1.482 | 1.480 | 1.481 | 5,909 | +0.00(+0.16%) |
Jan 28, 2020 | 1.479 | 1.480 | 1.478 | 1.478 | 8,658 | -0.00(-0.03%) |
Jan 27, 2020 | 1.479 | 1.480 | 1.478 | 1.479 | 4,058 | +0.01(+0.71%) |
Jan 26, 2020 | 1.467 | 1.468 | 1.466 | 1.468 | 4,741 | +0.00(+0.28%) |
Jan 24, 2020 | 1.460 | 1.467 | 1.458 | 1.464 | 134,633 | +0.00(+0.21%) |
Jan 23, 2020 | 1.460 | 1.462 | 1.460 | 1.461 | 5,006 | +0.00(+0.00%) |
Jan 22, 2020 | 1.461 | 1.462 | 1.460 | 1.461 | 3,831 | +0.00(+0.05%) |
Jan 21, 2020 | 1.461 | 1.461 | 1.460 | 1.460 | 3,158 | +0.01(+0.45%) |
Jan 20, 2020 | 1.455 | 1.455 | 1.454 | 1.454 | 5,385 | +0.00(+0.03%) |
Jan 19, 2020 | 1.454 | 1.455 | 1.454 | 1.454 | 1,984 | -0.00(-0.01%) |
Jan 17, 2020 | 1.449 | 1.455 | 1.447 | 1.454 | 144,310 | +0.00(+0.26%) |
Jan 16, 2020 | 1.449 | 1.450 | 1.448 | 1.450 | 4,229 | +0.00(+0.12%) |
Jan 15, 2020 | 1.448 | 1.449 | 1.447 | 1.448 | 4,275 | -0.00(-0.03%) |
Jan 14, 2020 | 1.448 | 1.449 | 1.448 | 1.449 | 3,799 | -0.00(-0.03%) |
Jan 13, 2020 | 1.448 | 1.449 | 1.448 | 1.449 | 5,263 | +0.00(+0.06%) |
Jan 12, 2020 | 1.449 | 1.450 | 1.448 | 1.448 | 1,723 | -0.00(-0.02%) |
Jan 10, 2020 | 1.458 | 1.460 | 1.447 | 1.449 | 166,125 | -0.01(-0.68%) |
Jan 09, 2020 | 1.458 | 1.459 | 1.458 | 1.459 | 5,144 | +0.00(+0.21%) |
Jan 08, 2020 | 1.456 | 1.457 | 1.455 | 1.456 | 4,224 | -0.00(-0.10%) |
Jan 07, 2020 | 1.455 | 1.457 | 1.455 | 1.457 | 5,332 | +0.02(+1.08%) |
Jan 06, 2020 | 1.441 | 1.442 | 1.440 | 1.442 | 5,230 | +0.00(+0.01%) |
Jan 05, 2020 | 1.442 | 1.442 | 1.440 | 1.441 | 4,220 | +0.00(+0.19%) |
Jan 03, 2020 | 1.430 | 1.443 | 1.429 | 1.438 | 184,414 | +0.01(+0.47%) |
Jan 02, 2020 | 1.430 | 1.432 | 1.429 | 1.432 | 4,720 | +0.01(+0.50%) |