Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.9626 | 1.090 | 0.9626 | 1.000 | 18,521 | -0.02(-1.96%) |
Mar 30, 2020 | 1.050 | 1.070 | 1.010 | 1.020 | 37,593 | +0.00(+0.00%) |
Mar 27, 2020 | 1.100 | 1.160 | 1.020 | 1.020 | 41,400 | -0.07(-6.56%) |
Mar 26, 2020 | 1.090 | 1.150 | 1.042 | 1.092 | 252,562 | +0.05(+4.96%) |
Mar 25, 2020 | 1.140 | 1.140 | 0.9600 | 1.040 | 108,986 | +0.02(+1.96%) |
Mar 24, 2020 | 0.9000 | 1.150 | 0.9000 | 1.020 | 123,772 | +0.13(+14.61%) |
Mar 23, 2020 | 0.8700 | 0.9000 | 0.8000 | 0.8900 | 103,858 | +0.02(+2.28%) |
Mar 20, 2020 | 0.9000 | 0.9200 | 0.8700 | 0.8702 | 15,300 | +0.02(+2.68%) |
Mar 19, 2020 | 0.8200 | 0.9800 | 0.8010 | 0.8475 | 41,733 | -0.04(-4.78%) |
Mar 18, 2020 | 0.9500 | 1.000 | 0.8600 | 0.8900 | 52,536 | -0.06(-6.33%) |
Mar 17, 2020 | 0.9800 | 1.030 | 0.9500 | 0.9501 | 21,981 | -0.01(-1.03%) |
Mar 16, 2020 | 0.9500 | 1.080 | 0.9400 | 0.9600 | 40,014 | -0.17(-15.04%) |
Mar 13, 2020 | 1.050 | 1.165 | 1.025 | 1.130 | 25,300 | -0.05(-4.24%) |
Mar 12, 2020 | 1.300 | 1.300 | 0.9700 | 1.180 | 89,162 | -0.12(-9.23%) |
Mar 11, 2020 | 1.350 | 1.420 | 1.300 | 1.300 | 24,418 | -0.06(-4.41%) |
Mar 10, 2020 | 1.310 | 1.360 | 1.300 | 1.360 | 44,670 | +0.02(+1.49%) |
Mar 09, 2020 | 1.440 | 1.440 | 1.320 | 1.340 | 24,111 | -0.16(-10.96%) |
Mar 06, 2020 | 1.510 | 1.560 | 1.500 | 1.505 | 118,700 | -0.06(-3.53%) |
Mar 05, 2020 | 1.540 | 1.570 | 1.500 | 1.560 | 67,077 | +0.01(+0.65%) |
Mar 04, 2020 | 1.560 | 1.690 | 1.550 | 1.550 | 12,014 | -0.05(-3.13%) |
Mar 03, 2020 | 1.510 | 1.610 | 1.510 | 1.600 | 18,878 | +0.00(+0.00%) |
Mar 02, 2020 | 1.540 | 1.640 | 1.510 | 1.600 | 20,815 | +0.02(+1.27%) |
Feb 28, 2020 | 1.520 | 1.600 | 1.520 | 1.580 | 7,600 | -0.01(-0.63%) |
Feb 27, 2020 | 1.655 | 1.655 | 1.500 | 1.590 | 49,583 | -0.03(-1.85%) |
Feb 26, 2020 | 1.680 | 1.680 | 1.560 | 1.620 | 99,370 | -0.03(-1.82%) |
Feb 25, 2020 | 1.820 | 1.820 | 1.650 | 1.650 | 59,684 | -0.10(-5.71%) |
Feb 24, 2020 | 1.830 | 1.850 | 1.740 | 1.750 | 36,174 | -0.06(-3.31%) |
Feb 21, 2020 | 1.890 | 1.895 | 1.810 | 1.810 | 133,200 | -0.07(-3.72%) |
Feb 20, 2020 | 1.860 | 1.910 | 1.860 | 1.880 | 23,482 | +0.03(+1.62%) |
Feb 19, 2020 | 1.850 | 1.960 | 1.850 | 1.850 | 42,805 | -0.01(-0.54%) |
Feb 18, 2020 | 1.905 | 1.905 | 1.860 | 1.860 | 29,548 | +0.01(+0.54%) |
Feb 14, 2020 | 1.890 | 1.892 | 1.850 | 1.850 | 29,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.960 | 1.960 | 1.850 | 1.850 | 46,627 | -0.09(-4.64%) |
Feb 12, 2020 | 1.940 | 1.965 | 1.940 | 1.940 | 60,521 | +0.01(+0.78%) |
Feb 11, 2020 | 1.940 | 1.940 | 1.920 | 1.925 | 17,485 | +0.01(+0.26%) |
Feb 10, 2020 | 1.910 | 1.930 | 1.910 | 1.920 | 10,586 | -0.06(-3.03%) |
Feb 07, 2020 | 1.960 | 1.980 | 1.910 | 1.980 | 22,500 | +0.00(+0.00%) |
Feb 06, 2020 | 1.970 | 1.990 | 1.930 | 1.980 | 20,079 | +0.07(+3.66%) |
Feb 05, 2020 | 1.910 | 1.980 | 1.900 | 1.910 | 25,108 | +0.01(+0.53%) |
Feb 04, 2020 | 1.900 | 1.930 | 1.860 | 1.900 | 19,362 | +0.04(+2.43%) |
Feb 03, 2020 | 1.840 | 1.900 | 1.840 | 1.855 | 32,370 | -0.06(-3.39%) |
Jan 31, 2020 | 2.140 | 2.140 | 1.910 | 1.920 | 14,800 | -0.22(-10.28%) |
Jan 30, 2020 | 2.150 | 2.180 | 2.120 | 2.140 | 13,430 | -0.03(-1.38%) |
Jan 29, 2020 | 2.150 | 2.170 | 2.110 | 2.170 | 31,337 | +0.06(+2.84%) |
Jan 28, 2020 | 2.010 | 2.160 | 2.007 | 2.110 | 29,015 | +0.07(+3.43%) |
Jan 27, 2020 | 2.120 | 2.120 | 2.031 | 2.040 | 29,543 | -0.16(-7.27%) |
Jan 24, 2020 | 2.250 | 2.250 | 2.130 | 2.200 | 75,700 | -0.05(-2.22%) |
Jan 23, 2020 | 2.250 | 2.300 | 2.250 | 2.250 | 17,744 | -0.01(-0.44%) |
Jan 22, 2020 | 2.280 | 2.344 | 2.260 | 2.260 | 25,248 | -0.03(-1.31%) |
Jan 21, 2020 | 2.390 | 2.390 | 2.250 | 2.290 | 41,150 | -0.11(-4.58%) |
Jan 17, 2020 | 2.460 | 2.460 | 2.400 | 2.400 | 39,400 | +0.00(+0.00%) |
Jan 16, 2020 | 2.390 | 2.540 | 2.390 | 2.400 | 187,406 | +0.00(+0.00%) |
Jan 15, 2020 | 2.370 | 2.425 | 2.370 | 2.400 | 25,087 | +0.02(+0.84%) |
Jan 14, 2020 | 2.360 | 2.410 | 2.360 | 2.380 | 15,660 | -0.01(-0.42%) |
Jan 13, 2020 | 2.410 | 2.420 | 2.330 | 2.390 | 55,049 | -0.05(-2.05%) |
Jan 10, 2020 | 2.625 | 2.625 | 2.440 | 2.440 | 119,100 | -0.12(-4.69%) |
Jan 09, 2020 | 2.530 | 2.620 | 2.510 | 2.560 | 53,963 | +0.04(+1.59%) |
Jan 08, 2020 | 2.380 | 2.600 | 2.370 | 2.520 | 19,912 | -0.08(-3.08%) |
Jan 07, 2020 | 2.530 | 2.610 | 2.530 | 2.600 | 18,623 | +0.09(+3.59%) |
Jan 06, 2020 | 2.370 | 2.530 | 2.370 | 2.510 | 7,888 | +0.05(+2.03%) |
Jan 03, 2020 | 2.360 | 2.461 | 2.310 | 2.460 | 103,000 | +0.07(+2.93%) |