Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.587 | 1.666 | 1.389 | 1.486 | 604,007 | -0.03(-1.90%) |
Mar 30, 2020 | 1.444 | 1.688 | 1.430 | 1.515 | 1,092,894 | +0.20(+15.43%) |
Mar 27, 2020 | 1.232 | 1.675 | 1.181 | 1.312 | 1,012,944 | +0.10(+8.36%) |
Mar 26, 2020 | 1.249 | 1.249 | 1.189 | 1.211 | 105,990 | +0.00(+0.10%) |
Mar 25, 2020 | 1.185 | 1.266 | 1.156 | 1.210 | 136,254 | -0.04(-3.10%) |
Mar 24, 2020 | 1.250 | 1.250 | 1.208 | 1.249 | 123,346 | +0.05(+4.06%) |
Mar 23, 2020 | 1.288 | 1.288 | 1.127 | 1.200 | 112,906 | -0.05(-4.00%) |
Mar 20, 2020 | 1.375 | 1.375 | 1.220 | 1.250 | 241,416 | +0.00(+0.00%) |
Mar 19, 2020 | 1.125 | 1.250 | 1.125 | 1.250 | 199,244 | +0.00(+0.00%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.125 | 1.250 | 194,096 | -0.09(-6.63%) |
Mar 17, 2020 | 1.417 | 1.438 | 1.265 | 1.339 | 167,015 | -0.03(-1.92%) |
Mar 16, 2020 | 1.250 | 1.489 | 1.212 | 1.365 | 231,175 | -0.01(-0.82%) |
Mar 13, 2020 | 1.387 | 1.500 | 1.312 | 1.376 | 372,312 | +0.03(+2.42%) |
Mar 12, 2020 | 1.252 | 1.399 | 1.250 | 1.344 | 239,529 | -0.14(-9.21%) |
Mar 11, 2020 | 1.614 | 1.614 | 1.439 | 1.480 | 165,798 | -0.13(-8.29%) |
Mar 10, 2020 | 1.625 | 1.800 | 1.575 | 1.614 | 205,121 | +0.11(+7.58%) |
Mar 09, 2020 | 1.375 | 1.500 | 1.375 | 1.500 | 297,615 | -0.29(-16.03%) |
Mar 06, 2020 | 1.850 | 1.916 | 1.775 | 1.786 | 183,040 | -0.08(-4.03%) |
Mar 05, 2020 | 1.938 | 1.938 | 1.823 | 1.861 | 175,318 | -0.01(-0.73%) |
Mar 04, 2020 | 2.000 | 2.000 | 1.875 | 1.875 | 216,386 | -0.01(-0.60%) |
Mar 03, 2020 | 1.900 | 2.050 | 1.875 | 1.886 | 308,986 | -0.08(-3.89%) |
Mar 02, 2020 | 1.875 | 2.100 | 1.789 | 1.962 | 684,505 | +0.14(+7.53%) |
Feb 28, 2020 | 1.837 | 1.837 | 1.762 | 1.825 | 316,288 | +0.02(+1.39%) |
Feb 27, 2020 | 1.751 | 1.844 | 1.750 | 1.800 | 317,625 | -0.05(-2.51%) |
Feb 26, 2020 | 1.875 | 1.903 | 1.812 | 1.846 | 172,669 | -0.07(-3.78%) |
Feb 25, 2020 | 1.938 | 1.955 | 1.875 | 1.919 | 175,220 | -0.04(-2.23%) |
Feb 24, 2020 | 1.986 | 1.986 | 1.812 | 1.962 | 342,688 | +0.00(+0.00%) |
Feb 21, 2020 | 2.013 | 2.024 | 1.906 | 1.962 | 295,760 | -0.06(-3.03%) |
Feb 20, 2020 | 1.913 | 2.125 | 1.814 | 2.024 | 689,856 | +0.15(+7.93%) |
Feb 19, 2020 | 2.000 | 2.000 | 1.750 | 1.875 | 468,222 | +0.12(+6.76%) |
Feb 18, 2020 | 1.775 | 1.837 | 1.750 | 1.756 | 190,055 | -0.02(-1.26%) |
Feb 14, 2020 | 1.820 | 1.824 | 1.750 | 1.779 | 140,760 | -0.03(-1.52%) |
Feb 13, 2020 | 1.814 | 1.836 | 1.794 | 1.806 | 128,069 | -0.02(-0.96%) |
Feb 12, 2020 | 1.874 | 1.874 | 1.812 | 1.824 | 122,792 | -0.03(-1.42%) |
Feb 11, 2020 | 1.837 | 1.899 | 1.789 | 1.850 | 184,635 | +0.04(+2.07%) |
Feb 10, 2020 | 1.867 | 1.867 | 1.788 | 1.812 | 128,590 | -0.03(-1.89%) |
Feb 07, 2020 | 1.925 | 1.925 | 1.800 | 1.847 | 125,872 | -0.11(-5.50%) |
Feb 06, 2020 | 1.906 | 1.964 | 1.850 | 1.955 | 226,924 | +0.08(+4.48%) |
Feb 05, 2020 | 1.849 | 1.950 | 1.831 | 1.871 | 275,706 | +0.04(+1.91%) |
Feb 04, 2020 | 1.812 | 1.906 | 1.788 | 1.836 | 198,905 | +0.06(+3.52%) |
Feb 03, 2020 | 1.812 | 1.850 | 1.756 | 1.774 | 151,235 | -0.06(-3.01%) |
Jan 31, 2020 | 1.874 | 1.874 | 1.762 | 1.829 | 138,088 | -0.01(-0.48%) |
Jan 30, 2020 | 1.906 | 1.906 | 1.812 | 1.837 | 203,898 | -0.06(-3.16%) |
Jan 29, 2020 | 1.962 | 1.962 | 1.876 | 1.897 | 155,871 | -0.06(-3.19%) |
Jan 28, 2020 | 1.930 | 2.000 | 1.876 | 1.960 | 219,074 | +0.03(+1.36%) |
Jan 27, 2020 | 2.006 | 2.006 | 1.887 | 1.934 | 299,356 | -0.12(-5.67%) |
Jan 24, 2020 | 2.099 | 2.138 | 2.038 | 2.050 | 225,200 | -0.07(-3.13%) |
Jan 23, 2020 | 2.118 | 2.186 | 2.074 | 2.116 | 298,121 | -0.07(-3.26%) |
Jan 22, 2020 | 2.312 | 2.324 | 2.062 | 2.188 | 1,040,226 | +0.15(+7.36%) |
Jan 21, 2020 | 2.087 | 2.099 | 2.000 | 2.038 | 393,358 | -0.03(-1.69%) |
Jan 17, 2020 | 2.125 | 2.125 | 2.062 | 2.072 | 438,472 | -0.10(-4.71%) |
Jan 16, 2020 | 2.125 | 2.186 | 2.062 | 2.175 | 441,641 | +0.05(+2.35%) |
Jan 15, 2020 | 2.125 | 2.250 | 2.125 | 2.125 | 445,793 | -0.10(-4.71%) |
Jan 14, 2020 | 2.174 | 2.288 | 2.062 | 2.230 | 706,960 | +0.05(+2.12%) |
Jan 13, 2020 | 2.188 | 2.349 | 2.138 | 2.184 | 549,087 | -0.05(-2.24%) |
Jan 10, 2020 | 2.250 | 2.250 | 2.125 | 2.234 | 636,160 | -0.08(-3.41%) |
Jan 09, 2020 | 2.250 | 2.399 | 2.125 | 2.312 | 845,966 | -0.14(-5.80%) |
Jan 08, 2020 | 2.938 | 3.062 | 2.311 | 2.455 | 2,056,357 | -0.42(-14.61%) |
Jan 07, 2020 | 3.125 | 3.500 | 2.500 | 2.875 | 3,631,555 | +0.25(+9.52%) |
Jan 06, 2020 | 2.500 | 2.625 | 2.375 | 2.625 | 2,207,040 | +0.33(+14.57%) |
Jan 03, 2020 | 2.750 | 2.919 | 2.061 | 2.291 | 1,570,472 | +0.32(+16.23%) |