Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.6223 | 0.6918 | 0.5649 | 0.6829 | 497,789 | +0.06(+9.25%) |
Mar 30, 2020 | 0.6737 | 0.6828 | 0.5829 | 0.6251 | 220,918 | +0.11(+21.05%) |
Mar 27, 2020 | 0.6920 | 0.6920 | 0.5079 | 0.5164 | 586,666 | -0.19(-27.29%) |
Mar 26, 2020 | 0.7518 | 0.7518 | 0.6922 | 0.7102 | 220,992 | -0.02(-2.50%) |
Mar 25, 2020 | 0.8377 | 0.8650 | 0.6829 | 0.7285 | 633,370 | -0.13(-14.89%) |
Mar 24, 2020 | 0.7467 | 0.8649 | 0.7467 | 0.8559 | 224,925 | +0.08(+10.45%) |
Mar 23, 2020 | 0.8195 | 0.8833 | 0.7305 | 0.7750 | 110,581 | -0.04(-5.43%) |
Mar 20, 2020 | 0.8377 | 0.8578 | 0.6830 | 0.8195 | 2,066,183 | -0.05(-5.64%) |
Mar 19, 2020 | 0.7363 | 0.9105 | 0.6829 | 0.8685 | 1,249,048 | +0.14(+19.66%) |
Mar 18, 2020 | 0.8679 | 0.8924 | 0.6829 | 0.7258 | 556,448 | -0.18(-20.29%) |
Mar 17, 2020 | 0.9561 | 0.9561 | 0.8741 | 0.9106 | 762,762 | -0.03(-2.91%) |
Mar 16, 2020 | 0.9106 | 1.047 | 0.9015 | 0.9379 | 394,671 | -0.14(-12.71%) |
Mar 13, 2020 | 0.9288 | 1.074 | 0.8105 | 1.074 | 581,065 | +0.14(+14.56%) |
Mar 12, 2020 | 0.8741 | 0.9561 | 0.7872 | 0.9379 | 741,027 | +0.01(+0.98%) |
Mar 11, 2020 | 0.9652 | 1.006 | 0.9106 | 0.9288 | 530,621 | -0.04(-3.77%) |
Mar 10, 2020 | 1.002 | 1.020 | 0.8706 | 0.9652 | 660,966 | +0.05(+4.95%) |
Mar 09, 2020 | 1.002 | 1.111 | 0.9106 | 0.9197 | 778,891 | -0.26(-22.31%) |
Mar 06, 2020 | 1.266 | 1.302 | 1.175 | 1.184 | 449,829 | -0.09(-7.14%) |
Mar 05, 2020 | 1.384 | 1.430 | 1.266 | 1.275 | 542,301 | -0.14(-9.68%) |
Mar 04, 2020 | 1.366 | 1.493 | 1.302 | 1.411 | 424,237 | +0.07(+5.44%) |
Mar 03, 2020 | 1.366 | 1.530 | 1.311 | 1.339 | 663,406 | +0.03(+2.08%) |
Mar 02, 2020 | 1.329 | 1.375 | 1.257 | 1.311 | 664,453 | -0.02(-1.37%) |
Feb 28, 2020 | 1.275 | 1.584 | 1.275 | 1.329 | 1,177,287 | +0.02(+1.39%) |
Feb 27, 2020 | 1.375 | 1.643 | 1.302 | 1.311 | 1,197,954 | -0.16(-11.11%) |
Feb 26, 2020 | 1.539 | 1.548 | 1.380 | 1.475 | 972,604 | -0.06(-4.14%) |
Feb 25, 2020 | 1.566 | 1.566 | 1.539 | 1.539 | 839,169 | -0.02(-1.17%) |
Feb 24, 2020 | 1.685 | 1.685 | 1.530 | 1.557 | 1,297,080 | -0.15(-8.56%) |
Feb 21, 2020 | 1.839 | 1.839 | 1.685 | 1.703 | 432,038 | -0.13(-6.97%) |
Feb 20, 2020 | 1.839 | 1.867 | 1.794 | 1.830 | 358,547 | -0.01(-0.50%) |
Feb 19, 2020 | 1.776 | 1.867 | 1.776 | 1.839 | 365,045 | +0.08(+4.66%) |
Feb 18, 2020 | 1.821 | 1.876 | 1.739 | 1.757 | 315,688 | -0.05(-2.52%) |
Feb 14, 2020 | 1.858 | 1.867 | 1.703 | 1.803 | 2,087,488 | -0.06(-3.41%) |
Feb 13, 2020 | 1.921 | 1.958 | 1.848 | 1.867 | 128,249 | -0.05(-2.84%) |
Feb 12, 2020 | 1.930 | 1.985 | 1.821 | 1.921 | 328,292 | +0.04(+1.93%) |
Feb 11, 2020 | 1.867 | 1.894 | 1.821 | 1.885 | 201,152 | +0.08(+4.55%) |
Feb 10, 2020 | 1.785 | 1.821 | 1.748 | 1.803 | 398,919 | +0.02(+1.02%) |
Feb 07, 2020 | 1.858 | 1.930 | 1.785 | 1.785 | 310,795 | -0.08(-4.39%) |
Feb 06, 2020 | 2.012 | 2.033 | 1.830 | 1.867 | 295,612 | -0.15(-7.24%) |
Feb 05, 2020 | 1.903 | 2.012 | 1.903 | 2.012 | 243,064 | +0.13(+6.76%) |
Feb 04, 2020 | 1.876 | 1.940 | 1.867 | 1.885 | 163,975 | +0.03(+1.47%) |
Feb 03, 2020 | 1.903 | 1.971 | 1.803 | 1.858 | 306,344 | -0.04(-1.92%) |
Jan 31, 2020 | 1.930 | 1.930 | 1.794 | 1.894 | 617,746 | -0.03(-1.42%) |
Jan 30, 2020 | 1.876 | 1.921 | 1.821 | 1.921 | 389,071 | +0.05(+2.93%) |
Jan 29, 2020 | 2.012 | 2.012 | 1.848 | 1.867 | 367,212 | -0.14(-6.82%) |
Jan 28, 2020 | 1.930 | 2.003 | 1.912 | 2.003 | 409,931 | +0.08(+4.27%) |
Jan 27, 2020 | 1.876 | 1.930 | 1.817 | 1.921 | 290,221 | +0.05(+2.43%) |
Jan 24, 2020 | 1.958 | 1.967 | 1.821 | 1.876 | 2,447,923 | -0.06(-3.29%) |
Jan 23, 2020 | 2.003 | 2.003 | 1.889 | 1.940 | 1,404,264 | -0.11(-5.33%) |
Jan 22, 2020 | 2.103 | 2.113 | 2.031 | 2.049 | 563,464 | -0.05(-2.60%) |
Jan 21, 2020 | 2.422 | 2.422 | 1.921 | 2.103 | 474,148 | -0.31(-12.83%) |
Jan 17, 2020 | 2.641 | 2.641 | 2.331 | 2.413 | 309,806 | -0.18(-7.02%) |
Jan 16, 2020 | 2.622 | 2.672 | 2.568 | 2.595 | 263,036 | +0.03(+1.06%) |
Jan 15, 2020 | 2.449 | 2.595 | 2.377 | 2.568 | 2,488,751 | +0.11(+4.44%) |
Jan 14, 2020 | 2.568 | 2.568 | 2.340 | 2.459 | 460,812 | -0.04(-1.46%) |
Jan 13, 2020 | 2.613 | 2.613 | 2.440 | 2.495 | 378,023 | -0.12(-4.70%) |
Jan 10, 2020 | 2.595 | 2.622 | 2.540 | 2.618 | 474,539 | +0.06(+2.31%) |
Jan 09, 2020 | 2.531 | 2.595 | 2.459 | 2.559 | 318,687 | +0.03(+1.08%) |
Jan 08, 2020 | 2.513 | 2.540 | 2.413 | 2.531 | 655,270 | +0.01(+0.36%) |
Jan 07, 2020 | 2.440 | 2.531 | 2.395 | 2.522 | 275,477 | +0.06(+2.59%) |
Jan 06, 2020 | 2.468 | 2.512 | 2.422 | 2.459 | 222,821 | +0.00(+0.00%) |
Jan 03, 2020 | 2.477 | 2.513 | 2.377 | 2.459 | 344,839 | -0.04(-1.46%) |