Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.670 | 1.880 | 1.670 | 1.840 | 164,129 | +0.16(+9.51%) |
Mar 30, 2020 | 1.600 | 1.680 | 1.600 | 1.680 | 44,423 | +0.04(+2.44%) |
Mar 27, 2020 | 1.600 | 1.670 | 1.600 | 1.640 | 44,300 | -0.01(-0.61%) |
Mar 26, 2020 | 1.650 | 1.680 | 1.610 | 1.650 | 79,142 | -0.05(-2.94%) |
Mar 25, 2020 | 1.730 | 1.730 | 1.630 | 1.700 | 87,014 | -0.04(-2.30%) |
Mar 24, 2020 | 1.700 | 1.750 | 1.600 | 1.740 | 17,337 | +0.00(+0.00%) |
Mar 23, 2020 | 1.790 | 1.800 | 1.660 | 1.740 | 70,949 | -0.07(-3.87%) |
Mar 20, 2020 | 1.700 | 1.860 | 1.660 | 1.810 | 108,400 | +0.11(+6.47%) |
Mar 19, 2020 | 1.270 | 1.750 | 1.270 | 1.700 | 153,192 | +0.15(+9.68%) |
Mar 18, 2020 | 1.510 | 1.550 | 1.465 | 1.550 | 25,325 | +0.00(+0.00%) |
Mar 17, 2020 | 1.500 | 1.560 | 1.490 | 1.550 | 49,688 | +0.00(+0.00%) |
Mar 16, 2020 | 1.400 | 1.550 | 1.400 | 1.550 | 163,905 | -0.01(-0.64%) |
Mar 13, 2020 | 1.420 | 1.560 | 1.385 | 1.560 | 95,200 | +0.14(+9.86%) |
Mar 12, 2020 | 1.380 | 1.429 | 1.200 | 1.420 | 50,383 | +0.04(+2.90%) |
Mar 11, 2020 | 1.360 | 1.400 | 1.320 | 1.380 | 16,885 | +0.00(+0.00%) |
Mar 10, 2020 | 1.429 | 1.429 | 1.340 | 1.380 | 17,247 | -0.02(-1.43%) |
Mar 09, 2020 | 1.540 | 1.540 | 1.390 | 1.400 | 31,954 | -0.12(-7.83%) |
Mar 06, 2020 | 1.460 | 1.522 | 1.450 | 1.519 | 9,600 | -0.04(-2.63%) |
Mar 05, 2020 | 1.460 | 1.560 | 1.450 | 1.560 | 15,268 | +0.01(+0.65%) |
Mar 04, 2020 | 1.544 | 1.620 | 1.544 | 1.550 | 18,374 | -0.04(-2.52%) |
Mar 03, 2020 | 1.649 | 1.649 | 1.520 | 1.590 | 6,534 | -0.03(-1.85%) |
Mar 02, 2020 | 1.400 | 1.650 | 1.400 | 1.620 | 48,972 | +0.19(+12.89%) |
Feb 28, 2020 | 1.381 | 1.440 | 1.360 | 1.435 | 11,800 | -0.05(-3.69%) |
Feb 27, 2020 | 1.480 | 1.500 | 1.470 | 1.490 | 17,524 | +0.04(+2.76%) |
Feb 26, 2020 | 1.510 | 1.580 | 1.437 | 1.450 | 74,874 | -0.13(-8.23%) |
Feb 25, 2020 | 1.550 | 1.600 | 1.550 | 1.580 | 37,795 | +0.02(+1.28%) |
Feb 24, 2020 | 1.630 | 1.630 | 1.560 | 1.560 | 32,579 | -0.05(-3.11%) |
Feb 21, 2020 | 1.610 | 1.630 | 1.590 | 1.610 | 8,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.600 | 1.620 | 1.590 | 1.610 | 15,825 | +0.01(+0.63%) |
Feb 19, 2020 | 1.620 | 1.620 | 1.590 | 1.600 | 44,725 | -0.03(-1.84%) |
Feb 18, 2020 | 1.660 | 1.660 | 1.610 | 1.630 | 26,535 | +0.02(+1.24%) |
Feb 14, 2020 | 1.630 | 1.640 | 1.610 | 1.610 | 17,100 | -0.01(-0.62%) |
Feb 13, 2020 | 1.630 | 1.670 | 1.620 | 1.620 | 13,918 | -0.00(-0.31%) |
Feb 12, 2020 | 1.600 | 1.640 | 1.600 | 1.625 | 8,440 | +0.02(+1.56%) |
Feb 11, 2020 | 1.710 | 1.710 | 1.555 | 1.600 | 53,645 | -0.10(-5.88%) |
Feb 10, 2020 | 1.630 | 1.700 | 1.600 | 1.700 | 60,049 | +0.05(+3.03%) |
Feb 07, 2020 | 1.630 | 1.650 | 1.610 | 1.650 | 16,800 | +0.02(+1.23%) |
Feb 06, 2020 | 1.630 | 1.650 | 1.570 | 1.630 | 56,195 | -0.02(-1.21%) |
Feb 05, 2020 | 1.630 | 1.670 | 1.630 | 1.650 | 114,875 | -0.01(-0.30%) |
Feb 04, 2020 | 1.600 | 1.710 | 1.600 | 1.655 | 39,566 | +0.03(+2.16%) |
Feb 03, 2020 | 1.650 | 1.730 | 1.600 | 1.620 | 26,892 | +0.01(+0.62%) |
Jan 31, 2020 | 1.630 | 1.650 | 1.600 | 1.610 | 53,800 | -0.02(-1.23%) |
Jan 30, 2020 | 1.640 | 1.670 | 1.600 | 1.630 | 75,551 | -0.04(-2.40%) |
Jan 29, 2020 | 1.670 | 1.830 | 1.670 | 1.670 | 81,466 | -0.04(-2.34%) |
Jan 28, 2020 | 1.780 | 1.850 | 1.710 | 1.710 | 36,392 | -0.05(-2.84%) |
Jan 27, 2020 | 1.650 | 1.770 | 1.640 | 1.760 | 28,346 | -0.02(-1.18%) |
Jan 24, 2020 | 1.890 | 1.950 | 1.660 | 1.781 | 113,600 | -0.08(-4.31%) |
Jan 23, 2020 | 1.500 | 1.870 | 1.500 | 1.861 | 386,073 | +0.34(+22.45%) |
Jan 22, 2020 | 1.720 | 1.780 | 1.520 | 1.520 | 138,360 | -0.20(-11.63%) |
Jan 21, 2020 | 1.670 | 1.800 | 1.650 | 1.720 | 64,318 | +0.10(+6.17%) |
Jan 17, 2020 | 1.460 | 1.640 | 1.460 | 1.620 | 85,700 | +0.13(+8.72%) |
Jan 16, 2020 | 1.580 | 1.620 | 1.460 | 1.490 | 94,354 | -0.05(-3.20%) |
Jan 15, 2020 | 1.690 | 1.700 | 1.510 | 1.539 | 112,624 | -0.03(-2.12%) |
Jan 14, 2020 | 1.670 | 1.675 | 1.560 | 1.573 | 71,618 | -0.09(-5.49%) |
Jan 13, 2020 | 1.650 | 1.740 | 1.650 | 1.664 | 61,712 | +0.01(+0.85%) |
Jan 10, 2020 | 1.700 | 1.780 | 1.650 | 1.650 | 135,100 | -0.08(-4.62%) |
Jan 09, 2020 | 1.670 | 1.730 | 1.670 | 1.730 | 56,075 | +0.09(+5.29%) |
Jan 08, 2020 | 1.600 | 1.670 | 1.523 | 1.643 | 78,661 | +0.04(+2.69%) |
Jan 07, 2020 | 1.390 | 1.640 | 1.385 | 1.600 | 119,619 | +0.21(+15.11%) |
Jan 06, 2020 | 1.310 | 1.400 | 1.310 | 1.390 | 53,053 | +0.11(+8.59%) |
Jan 03, 2020 | 1.430 | 1.500 | 1.230 | 1.280 | 253,800 | -0.15(-10.49%) |