Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.036 | 1.154 | 1.001 | 1.029 | 921,001 | +0.04(+4.23%) |
Mar 30, 2020 | 1.022 | 1.025 | 0.9661 | 0.9870 | 384,834 | +0.01(+1.43%) |
Mar 27, 2020 | 1.043 | 1.043 | 0.9661 | 0.9731 | 365,004 | -0.08(-7.28%) |
Mar 26, 2020 | 0.9870 | 1.074 | 0.9870 | 1.050 | 333,755 | +0.08(+7.86%) |
Mar 25, 2020 | 1.008 | 1.084 | 0.9592 | 0.9731 | 722,325 | +0.05(+5.26%) |
Mar 24, 2020 | 0.9244 | 0.9800 | 0.9244 | 0.9244 | 523,256 | +0.04(+4.72%) |
Mar 23, 2020 | 0.8827 | 0.9453 | 0.8688 | 0.8827 | 484,245 | -0.02(-2.31%) |
Mar 20, 2020 | 1.015 | 1.088 | 0.8758 | 0.9036 | 829,280 | -0.11(-10.96%) |
Mar 19, 2020 | 1.022 | 1.096 | 0.9800 | 1.015 | 955,557 | +0.01(+0.69%) |
Mar 18, 2020 | 1.063 | 1.098 | 0.9870 | 1.008 | 808,244 | -0.07(-6.45%) |
Mar 17, 2020 | 1.126 | 1.143 | 1.063 | 1.077 | 587,078 | -0.03(-2.52%) |
Mar 16, 2020 | 1.168 | 1.168 | 1.098 | 1.105 | 439,049 | -0.15(-11.67%) |
Mar 13, 2020 | 1.216 | 1.265 | 1.202 | 1.251 | 449,888 | +0.08(+6.51%) |
Mar 12, 2020 | 1.070 | 1.265 | 1.070 | 1.175 | 512,034 | -0.11(-8.65%) |
Mar 11, 2020 | 1.355 | 1.387 | 1.279 | 1.286 | 410,077 | -0.09(-6.57%) |
Mar 10, 2020 | 1.328 | 1.390 | 1.307 | 1.376 | 486,243 | +0.09(+7.03%) |
Mar 09, 2020 | 1.321 | 1.321 | 1.230 | 1.286 | 538,240 | -0.10(-7.50%) |
Mar 06, 2020 | 1.355 | 1.425 | 1.355 | 1.390 | 950,996 | +0.01(+0.50%) |
Mar 05, 2020 | 1.404 | 1.446 | 1.376 | 1.383 | 598,891 | -0.10(-7.01%) |
Mar 04, 2020 | 1.494 | 1.543 | 1.467 | 1.487 | 476,821 | -0.01(-0.93%) |
Mar 03, 2020 | 1.529 | 1.592 | 1.460 | 1.501 | 503,420 | -0.01(-0.46%) |
Mar 02, 2020 | 1.529 | 1.535 | 1.446 | 1.508 | 656,856 | -0.01(-0.91%) |
Feb 28, 2020 | 1.474 | 1.529 | 1.432 | 1.522 | 1,335,567 | +0.06(+4.29%) |
Feb 27, 2020 | 1.460 | 1.522 | 1.348 | 1.460 | 991,710 | -0.02(-1.41%) |
Feb 26, 2020 | 1.529 | 1.529 | 1.467 | 1.480 | 521,167 | -0.05(-3.18%) |
Feb 25, 2020 | 1.675 | 1.675 | 1.494 | 1.529 | 897,779 | -0.12(-7.17%) |
Feb 24, 2020 | 1.814 | 1.814 | 1.640 | 1.647 | 776,782 | -0.19(-10.57%) |
Feb 21, 2020 | 1.842 | 1.891 | 1.821 | 1.842 | 546,571 | -0.07(-3.64%) |
Feb 20, 2020 | 1.870 | 1.918 | 1.863 | 1.911 | 614,017 | +0.02(+1.10%) |
Feb 19, 2020 | 1.898 | 1.898 | 1.877 | 1.891 | 309,298 | -0.01(-0.73%) |
Feb 18, 2020 | 1.918 | 1.925 | 1.884 | 1.904 | 333,451 | -0.01(-0.36%) |
Feb 14, 2020 | 1.946 | 1.953 | 1.891 | 1.911 | 353,638 | -0.02(-1.08%) |
Feb 13, 2020 | 1.960 | 1.960 | 1.918 | 1.932 | 399,822 | +0.01(+0.36%) |
Feb 12, 2020 | 1.981 | 1.981 | 1.925 | 1.925 | 649,031 | -0.02(-1.07%) |
Feb 11, 2020 | 1.863 | 1.960 | 1.863 | 1.946 | 703,993 | +0.09(+4.87%) |
Feb 10, 2020 | 1.863 | 1.884 | 1.849 | 1.856 | 537,323 | -0.01(-0.37%) |
Feb 07, 2020 | 1.870 | 1.884 | 1.849 | 1.863 | 334,359 | -0.02(-1.11%) |
Feb 06, 2020 | 1.891 | 1.915 | 1.877 | 1.884 | 204,881 | +0.01(+0.37%) |
Feb 05, 2020 | 1.870 | 1.904 | 1.863 | 1.877 | 317,196 | +0.02(+1.12%) |
Feb 04, 2020 | 1.849 | 1.877 | 1.842 | 1.856 | 290,576 | +0.01(+0.75%) |
Feb 03, 2020 | 1.828 | 1.898 | 1.821 | 1.842 | 580,007 | +0.01(+0.38%) |
Jan 31, 2020 | 1.904 | 1.911 | 1.828 | 1.835 | 665,697 | -0.06(-2.94%) |
Jan 30, 2020 | 1.863 | 1.911 | 1.856 | 1.891 | 400,534 | +0.01(+0.74%) |
Jan 29, 2020 | 1.953 | 1.988 | 1.870 | 1.877 | 760,155 | -0.03(-1.82%) |
Jan 28, 2020 | 1.932 | 1.932 | 1.898 | 1.911 | 428,943 | -0.01(-0.72%) |
Jan 27, 2020 | 1.911 | 1.939 | 1.904 | 1.925 | 626,739 | -0.03(-1.77%) |
Jan 24, 2020 | 1.939 | 1.960 | 1.925 | 1.960 | 351,192 | +0.02(+1.08%) |
Jan 23, 2020 | 1.988 | 2.023 | 1.932 | 1.939 | 559,460 | -0.05(-2.45%) |
Jan 22, 2020 | 2.030 | 2.057 | 1.981 | 1.988 | 681,931 | -0.06(-3.05%) |
Jan 21, 2020 | 2.085 | 2.092 | 2.037 | 2.050 | 342,302 | -0.04(-1.99%) |
Jan 17, 2020 | 2.120 | 2.127 | 2.085 | 2.092 | 284,723 | -0.02(-0.99%) |
Jan 16, 2020 | 2.127 | 2.141 | 2.099 | 2.113 | 152,231 | -0.02(-0.98%) |
Jan 15, 2020 | 2.162 | 2.162 | 2.106 | 2.134 | 634,128 | -0.01(-0.32%) |
Jan 14, 2020 | 2.057 | 2.162 | 2.050 | 2.141 | 416,359 | +0.09(+4.41%) |
Jan 13, 2020 | 2.057 | 2.078 | 1.967 | 2.050 | 555,514 | -0.02(-1.01%) |
Jan 10, 2020 | 2.064 | 2.092 | 2.057 | 2.071 | 361,119 | -0.02(-1.00%) |
Jan 09, 2020 | 2.106 | 2.113 | 2.071 | 2.092 | 397,372 | -0.01(-0.66%) |
Jan 08, 2020 | 2.148 | 2.155 | 2.092 | 2.106 | 367,582 | -0.03(-1.30%) |
Jan 07, 2020 | 2.134 | 2.134 | 2.110 | 2.134 | 152,149 | +0.01(+0.33%) |
Jan 06, 2020 | 2.106 | 2.134 | 2.106 | 2.127 | 420,710 | -0.01(-0.33%) |
Jan 03, 2020 | 2.092 | 2.169 | 2.092 | 2.134 | 435,933 | +0.00(+0.00%) |