Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.070 | 1.130 | 0.8959 | 1.000 | 99,528 | -0.27(-21.26%) |
Mar 30, 2020 | 1.560 | 1.560 | 1.190 | 1.270 | 20,640 | -0.18(-12.41%) |
Mar 27, 2020 | 1.790 | 1.790 | 1.310 | 1.450 | 24,800 | -0.29(-16.67%) |
Mar 26, 2020 | 1.550 | 3.000 | 1.550 | 1.740 | 58,338 | +0.29(+20.00%) |
Mar 25, 2020 | 1.375 | 1.460 | 1.375 | 1.450 | 1,961 | +0.12(+9.02%) |
Mar 24, 2020 | 1.340 | 1.350 | 1.330 | 1.330 | 2,201 | +0.03(+2.30%) |
Mar 23, 2020 | 1.400 | 1.480 | 1.300 | 1.300 | 14,363 | -0.10(-7.14%) |
Mar 20, 2020 | 1.400 | 1.500 | 1.400 | 1.400 | 2,200 | +0.04(+2.94%) |
Mar 19, 2020 | 1.360 | 1.422 | 1.350 | 1.360 | 9,412 | +0.06(+4.31%) |
Mar 18, 2020 | 1.470 | 1.570 | 1.270 | 1.304 | 17,318 | -0.10(-6.87%) |
Mar 17, 2020 | 2.380 | 2.380 | 1.300 | 1.400 | 25,907 | -0.83(-37.22%) |
Mar 16, 2020 | 2.640 | 2.640 | 2.220 | 2.230 | 16,484 | -0.60(-21.09%) |
Mar 13, 2020 | 3.160 | 3.176 | 2.540 | 2.826 | 24,500 | -0.33(-10.57%) |
Mar 12, 2020 | 3.160 | 3.180 | 3.160 | 3.160 | 1,368 | -0.18(-5.39%) |
Mar 11, 2020 | 3.340 | 3.340 | 3.340 | 3.340 | 32 | +0.00(+0.00%) |
Mar 10, 2020 | 3.400 | 3.400 | 3.340 | 3.340 | 661 | -0.31(-8.49%) |
Mar 09, 2020 | 3.650 | 3.650 | 46 | +0.00(+0.00%) | ||
Mar 06, 2020 | 3.660 | 3.662 | 3.630 | 3.650 | 8,100 | -0.02(-0.54%) |
Mar 05, 2020 | 3.727 | 3.727 | 3.650 | 3.670 | 5,299 | -0.14(-3.70%) |
Mar 04, 2020 | 3.750 | 3.811 | 3.750 | 3.811 | 4,086 | +0.09(+2.31%) |
Mar 03, 2020 | 3.850 | 3.850 | 3.725 | 3.725 | 1,379 | -0.17(-4.49%) |
Mar 02, 2020 | 3.821 | 3.900 | 3.821 | 3.900 | 314 | -0.10(-2.47%) |
Feb 28, 2020 | 4.000 | 4.000 | 3.613 | 3.999 | 5,000 | -0.25(-5.91%) |
Feb 27, 2020 | 4.440 | 4.440 | 4.250 | 4.250 | 8,474 | -0.15(-3.41%) |
Feb 26, 2020 | 4.330 | 4.436 | 4.330 | 4.400 | 1,203 | -0.19(-4.11%) |
Feb 25, 2020 | 4.600 | 4.650 | 4.588 | 4.588 | 1,483 | +0.05(+1.07%) |
Feb 24, 2020 | 4.510 | 4.540 | 4.300 | 4.540 | 9,514 | -0.14(-3.07%) |
Feb 21, 2020 | 5.240 | 5.250 | 4.670 | 4.684 | 9,100 | -0.52(-9.92%) |
Feb 20, 2020 | 5.430 | 5.430 | 4.840 | 5.200 | 12,821 | +0.23(+4.60%) |
Feb 19, 2020 | 4.990 | 5.190 | 4.700 | 4.971 | 28,841 | +0.27(+5.80%) |
Feb 18, 2020 | 4.310 | 4.720 | 4.310 | 4.699 | 3,780 | +0.25(+5.62%) |
Feb 14, 2020 | 4.449 | 4.449 | 4.449 | 4.449 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 4.449 | 4.449 | 4.449 | 4.449 | 230 | +0.03(+0.66%) |
Feb 12, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 8 | +0.00(+0.00%) |
Feb 11, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 54 | +0.00(+0.00%) |
Feb 10, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 636 | +0.00(+0.00%) |
Feb 07, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | +0.00(+0.00%) |
Feb 06, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 660 | +0.02(+0.45%) |
Feb 05, 2020 | 4.400 | 4.700 | 4.397 | 4.400 | 16,864 | +0.00(+0.00%) |
Feb 04, 2020 | 4.400 | 4.650 | 4.400 | 4.400 | 6,199 | +0.00(+0.00%) |
Feb 03, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 795 | -0.02(-0.45%) |
Jan 31, 2020 | 4.810 | 4.810 | 4.420 | 4.420 | 1,100 | -0.08(-1.78%) |
Jan 30, 2020 | 4.490 | 4.550 | 4.490 | 4.500 | 1,491 | +0.00(+0.00%) |
Jan 29, 2020 | 4.500 | 4.540 | 4.490 | 4.500 | 6,792 | +0.00(+0.00%) |
Jan 28, 2020 | 4.530 | 4.605 | 4.500 | 4.500 | 4,512 | +0.00(+0.00%) |
Jan 27, 2020 | 5.017 | 5.017 | 4.420 | 4.500 | 10,703 | -0.26(-5.40%) |
Jan 24, 2020 | 4.757 | 4.757 | 4.757 | 4.757 | 200 | +0.15(+3.34%) |
Jan 23, 2020 | 4.500 | 4.710 | 4.500 | 4.603 | 13,501 | +0.00(+0.01%) |
Jan 22, 2020 | 4.460 | 4.620 | 4.460 | 4.603 | 3,655 | +0.00(+0.06%) |
Jan 21, 2020 | 4.420 | 4.600 | 4.420 | 4.600 | 6,326 | +0.19(+4.31%) |
Jan 17, 2020 | 4.400 | 4.418 | 4.400 | 4.410 | 1,300 | -0.18(-3.92%) |
Jan 16, 2020 | 4.450 | 4.690 | 4.450 | 4.590 | 8,569 | +0.08(+1.67%) |
Jan 15, 2020 | 4.500 | 4.515 | 4.500 | 4.515 | 8,269 | +0.01(+0.32%) |
Jan 14, 2020 | 4.501 | 4.501 | 4.500 | 4.500 | 1,221 | -0.00(-0.00%) |
Jan 13, 2020 | 4.500 | 4.550 | 4.500 | 4.500 | 6,173 | -0.01(-0.26%) |
Jan 10, 2020 | 4.450 | 4.530 | 4.300 | 4.512 | 11,400 | -0.05(-1.05%) |
Jan 09, 2020 | 4.560 | 4.560 | 4.560 | 4.560 | 40 | +0.00(+0.00%) |
Jan 08, 2020 | 4.500 | 4.570 | 4.500 | 4.560 | 1,469 | +0.09(+1.93%) |
Jan 07, 2020 | 4.550 | 4.550 | 4.460 | 4.473 | 1,521 | -0.03(-0.59%) |
Jan 06, 2020 | 4.600 | 4.796 | 4.500 | 4.500 | 12,107 | -0.05(-1.06%) |
Jan 03, 2020 | 4.515 | 5.000 | 4.515 | 4.548 | 29,600 | -0.18(-3.83%) |