Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.330 | 1.400 | 1.310 | 1.370 | 45,628 | +0.06(+4.18%) |
Mar 30, 2020 | 1.320 | 1.320 | 1.300 | 1.315 | 70,608 | -0.01(-0.75%) |
Mar 27, 2020 | 1.330 | 1.350 | 1.300 | 1.325 | 54,400 | -0.04(-2.57%) |
Mar 26, 2020 | 1.330 | 1.370 | 1.300 | 1.360 | 38,224 | +0.00(+0.00%) |
Mar 25, 2020 | 1.350 | 1.360 | 1.330 | 1.360 | 38,314 | +0.03(+1.87%) |
Mar 24, 2020 | 1.320 | 1.360 | 1.290 | 1.335 | 92,243 | +0.08(+6.80%) |
Mar 23, 2020 | 1.300 | 1.300 | 1.230 | 1.250 | 116,678 | -0.03(-2.72%) |
Mar 20, 2020 | 1.310 | 1.320 | 1.270 | 1.285 | 176,700 | +0.00(+0.39%) |
Mar 19, 2020 | 1.230 | 1.280 | 1.200 | 1.280 | 186,980 | +0.06(+5.35%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.200 | 1.215 | 52,710 | -0.08(-6.54%) |
Mar 17, 2020 | 1.260 | 1.330 | 1.260 | 1.300 | 48,154 | +0.03(+2.36%) |
Mar 16, 2020 | 1.290 | 1.310 | 1.200 | 1.270 | 193,254 | -0.13(-9.29%) |
Mar 13, 2020 | 1.410 | 1.410 | 1.370 | 1.400 | 2,214,800 | +0.07(+5.26%) |
Mar 12, 2020 | 1.430 | 1.430 | 1.300 | 1.330 | 711,715 | -0.15(-10.14%) |
Mar 11, 2020 | 1.510 | 1.515 | 1.470 | 1.480 | 217,256 | -0.10(-6.33%) |
Mar 10, 2020 | 1.551 | 1.580 | 1.540 | 1.580 | 150,192 | +0.06(+3.95%) |
Mar 09, 2020 | 1.545 | 1.560 | 1.515 | 1.520 | 68,924 | -0.13(-7.88%) |
Mar 06, 2020 | 1.680 | 1.680 | 1.620 | 1.650 | 186,200 | -0.02(-0.90%) |
Mar 05, 2020 | 1.680 | 1.700 | 1.660 | 1.665 | 95,113 | -0.03(-2.06%) |
Mar 04, 2020 | 1.660 | 1.700 | 1.660 | 1.700 | 374,759 | +0.05(+3.03%) |
Mar 03, 2020 | 1.650 | 1.700 | 1.630 | 1.650 | 246,824 | -0.03(-1.49%) |
Mar 02, 2020 | 1.650 | 1.680 | 1.620 | 1.675 | 169,434 | +0.07(+4.69%) |
Feb 28, 2020 | 1.688 | 1.700 | 1.540 | 1.600 | 776,100 | +0.02(+1.19%) |
Feb 27, 2020 | 1.610 | 1.620 | 1.550 | 1.581 | 200,741 | -0.01(-0.87%) |
Feb 26, 2020 | 1.600 | 1.600 | 1.590 | 1.595 | 395,418 | +0.01(+0.95%) |
Feb 25, 2020 | 1.595 | 1.607 | 1.570 | 1.580 | 75,036 | +0.03(+1.94%) |
Feb 24, 2020 | 1.510 | 1.590 | 1.500 | 1.550 | 187,215 | -0.08(-4.91%) |
Feb 21, 2020 | 1.650 | 1.650 | 1.620 | 1.630 | 44,900 | -0.02(-1.21%) |
Feb 20, 2020 | 1.656 | 1.670 | 1.650 | 1.650 | 69,833 | +0.00(+0.00%) |
Feb 19, 2020 | 1.660 | 1.660 | 1.640 | 1.650 | 45,575 | -0.01(-0.30%) |
Feb 18, 2020 | 1.660 | 1.660 | 1.650 | 1.655 | 347,657 | -0.00(-0.30%) |
Feb 14, 2020 | 1.720 | 1.740 | 1.660 | 1.660 | 173,700 | -0.06(-3.49%) |
Feb 13, 2020 | 1.690 | 1.720 | 1.690 | 1.720 | 84,575 | +0.05(+2.99%) |
Feb 12, 2020 | 1.715 | 1.780 | 1.650 | 1.670 | 385,510 | +0.00(+0.30%) |
Feb 11, 2020 | 1.660 | 1.670 | 1.650 | 1.665 | 189,937 | +0.01(+0.30%) |
Feb 10, 2020 | 1.600 | 1.660 | 1.600 | 1.660 | 127,909 | +0.04(+2.47%) |
Feb 07, 2020 | 1.670 | 1.670 | 1.620 | 1.620 | 1,250,700 | -0.02(-1.52%) |
Feb 06, 2020 | 1.640 | 1.650 | 1.640 | 1.645 | 2,423,884 | -0.00(-0.30%) |
Feb 05, 2020 | 1.660 | 1.660 | 1.640 | 1.650 | 3,644,034 | +0.01(+0.61%) |
Feb 04, 2020 | 1.650 | 1.650 | 1.610 | 1.640 | 3,394,781 | +0.07(+4.46%) |
Feb 03, 2020 | 1.550 | 1.580 | 1.550 | 1.570 | 3,062,138 | +0.08(+5.55%) |
Jan 31, 2020 | 1.500 | 1.500 | 1.470 | 1.488 | 2,655,300 | -0.04(-2.78%) |
Jan 30, 2020 | 1.508 | 1.530 | 1.500 | 1.530 | 330,429 | -0.08(-4.97%) |
Jan 29, 2020 | 1.630 | 1.630 | 1.610 | 1.610 | 595,350 | -0.03(-1.83%) |
Jan 28, 2020 | 1.660 | 1.660 | 1.630 | 1.640 | 36,577 | +0.04(+2.50%) |
Jan 27, 2020 | 1.600 | 1.640 | 1.570 | 1.600 | 408,509 | -0.09(-5.33%) |
Jan 24, 2020 | 1.730 | 1.730 | 1.680 | 1.690 | 448,300 | -0.02(-1.17%) |
Jan 23, 2020 | 1.730 | 1.730 | 1.690 | 1.710 | 416,433 | -0.06(-3.39%) |
Jan 22, 2020 | 1.800 | 1.800 | 1.760 | 1.770 | 1,917,606 | +0.12(+7.27%) |
Jan 21, 2020 | 1.660 | 1.680 | 1.647 | 1.650 | 1,657,401 | -0.08(-4.62%) |
Jan 17, 2020 | 1.680 | 1.730 | 1.670 | 1.730 | 1,792,600 | +0.14(+8.81%) |
Jan 16, 2020 | 1.577 | 1.590 | 1.570 | 1.590 | 971,052 | +0.01(+0.63%) |
Jan 15, 2020 | 1.570 | 1.590 | 1.560 | 1.580 | 7,353,850 | +0.06(+3.95%) |
Jan 14, 2020 | 1.510 | 1.520 | 1.500 | 1.520 | 4,988,250 | -0.04(-2.56%) |
Jan 13, 2020 | 1.520 | 1.560 | 1.520 | 1.560 | 5,119,106 | +0.09(+6.12%) |
Jan 10, 2020 | 1.480 | 1.490 | 1.470 | 1.470 | 2,743,500 | -0.02(-1.01%) |
Jan 09, 2020 | 1.505 | 1.505 | 1.470 | 1.485 | 3,061,627 | +0.06(+3.85%) |
Jan 08, 2020 | 1.430 | 1.450 | 1.420 | 1.430 | 45,644 | +0.00(+0.35%) |
Jan 07, 2020 | 1.400 | 1.430 | 1.392 | 1.425 | 300,883 | -0.00(-0.35%) |
Jan 06, 2020 | 1.417 | 1.430 | 1.413 | 1.430 | 13,087 | +0.02(+1.42%) |
Jan 03, 2020 | 1.420 | 1.420 | 1.400 | 1.410 | 7,682,500 | -0.06(-4.08%) |