Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.480 | 1.520 | 1.450 | 1.470 | 21,165 | +0.00(+0.00%) |
Mar 30, 2020 | 1.480 | 1.600 | 1.407 | 1.470 | 71,523 | -0.06(-3.92%) |
Mar 27, 2020 | 1.480 | 1.560 | 1.480 | 1.530 | 17,400 | +0.03(+2.14%) |
Mar 26, 2020 | 1.580 | 1.642 | 1.450 | 1.498 | 39,831 | -0.09(-5.79%) |
Mar 25, 2020 | 1.460 | 1.740 | 1.460 | 1.590 | 58,805 | +0.09(+6.00%) |
Mar 24, 2020 | 1.550 | 1.590 | 1.410 | 1.500 | 37,620 | +0.01(+0.67%) |
Mar 23, 2020 | 1.580 | 1.600 | 1.410 | 1.490 | 100,844 | -0.09(-5.70%) |
Mar 20, 2020 | 1.650 | 1.670 | 1.540 | 1.580 | 137,200 | +0.04(+2.60%) |
Mar 19, 2020 | 1.270 | 1.570 | 1.260 | 1.540 | 179,560 | +0.28(+22.22%) |
Mar 18, 2020 | 1.350 | 1.360 | 1.170 | 1.260 | 78,474 | -0.19(-13.10%) |
Mar 17, 2020 | 1.232 | 1.450 | 1.232 | 1.450 | 70,445 | +0.17(+13.28%) |
Mar 16, 2020 | 1.200 | 1.340 | 1.100 | 1.280 | 52,603 | -0.06(-4.48%) |
Mar 13, 2020 | 1.300 | 1.393 | 1.200 | 1.340 | 72,000 | +0.10(+8.06%) |
Mar 12, 2020 | 1.510 | 1.580 | 0.4000 | 1.240 | 117,150 | -0.47(-27.49%) |
Mar 11, 2020 | 1.930 | 1.930 | 1.650 | 1.710 | 178,694 | -0.22(-11.40%) |
Mar 10, 2020 | 2.080 | 2.080 | 1.820 | 1.930 | 129,593 | -0.06(-3.02%) |
Mar 09, 2020 | 2.110 | 2.170 | 1.880 | 1.990 | 332,889 | -0.37(-15.68%) |
Mar 06, 2020 | 2.560 | 2.612 | 2.360 | 2.360 | 248,700 | -0.38(-13.87%) |
Mar 05, 2020 | 2.630 | 2.890 | 2.520 | 2.740 | 755,034 | -0.29(-9.57%) |
Mar 04, 2020 | 2.760 | 3.840 | 2.350 | 3.030 | 12,386,473 | +0.96(+46.38%) |
Mar 03, 2020 | 2.100 | 2.100 | 2.040 | 2.070 | 23,716 | -0.01(-0.48%) |
Mar 02, 2020 | 2.100 | 2.163 | 2.010 | 2.080 | 38,267 | -0.02(-0.95%) |
Feb 28, 2020 | 2.100 | 2.116 | 2.020 | 2.100 | 49,800 | +0.01(+0.48%) |
Feb 27, 2020 | 2.180 | 2.230 | 2.010 | 2.090 | 117,549 | -0.06(-2.79%) |
Feb 26, 2020 | 2.290 | 2.380 | 2.150 | 2.150 | 54,041 | -0.13(-5.70%) |
Feb 25, 2020 | 2.400 | 2.440 | 2.270 | 2.280 | 73,606 | -0.17(-6.94%) |
Feb 24, 2020 | 2.480 | 2.570 | 2.450 | 2.450 | 100,120 | -0.03(-1.41%) |
Feb 21, 2020 | 2.390 | 2.600 | 2.360 | 2.485 | 136,900 | +0.10(+4.14%) |
Feb 20, 2020 | 2.300 | 2.480 | 2.300 | 2.386 | 59,565 | +0.05(+1.97%) |
Feb 19, 2020 | 2.300 | 2.350 | 2.200 | 2.340 | 127,306 | +0.04(+1.74%) |
Feb 18, 2020 | 2.270 | 2.316 | 2.260 | 2.300 | 36,132 | -0.02(-0.86%) |
Feb 14, 2020 | 2.320 | 2.377 | 2.260 | 2.320 | 44,300 | -0.01(-0.43%) |
Feb 13, 2020 | 2.300 | 2.390 | 2.290 | 2.330 | 37,527 | +0.02(+0.87%) |
Feb 12, 2020 | 2.350 | 2.390 | 2.280 | 2.310 | 53,775 | -0.06(-2.53%) |
Feb 11, 2020 | 2.280 | 2.400 | 2.230 | 2.370 | 73,879 | +0.10(+4.64%) |
Feb 10, 2020 | 2.340 | 2.430 | 2.230 | 2.265 | 90,855 | -0.05(-2.23%) |
Feb 07, 2020 | 2.280 | 2.430 | 2.220 | 2.317 | 154,000 | +0.01(+0.29%) |
Feb 06, 2020 | 2.320 | 2.350 | 2.280 | 2.310 | 35,072 | -0.04(-1.70%) |
Feb 05, 2020 | 2.480 | 2.520 | 2.300 | 2.350 | 176,184 | -0.03(-1.26%) |
Feb 04, 2020 | 2.200 | 2.550 | 2.200 | 2.380 | 561,770 | +0.10(+4.39%) |
Feb 03, 2020 | 2.240 | 2.340 | 2.240 | 2.280 | 31,148 | +0.01(+0.44%) |
Jan 31, 2020 | 2.290 | 2.340 | 2.220 | 2.270 | 47,600 | -0.01(-0.44%) |
Jan 30, 2020 | 2.310 | 2.390 | 2.270 | 2.280 | 39,043 | -0.05(-2.15%) |
Jan 29, 2020 | 2.380 | 2.435 | 2.310 | 2.330 | 43,234 | -0.04(-1.69%) |
Jan 28, 2020 | 2.440 | 2.490 | 2.350 | 2.370 | 75,122 | -0.08(-3.27%) |
Jan 27, 2020 | 2.500 | 2.510 | 2.410 | 2.450 | 41,824 | -0.05(-2.00%) |
Jan 24, 2020 | 2.760 | 2.760 | 2.500 | 2.500 | 119,900 | -0.23(-8.42%) |
Jan 23, 2020 | 2.540 | 2.730 | 2.530 | 2.730 | 63,525 | +0.14(+5.41%) |
Jan 22, 2020 | 2.810 | 2.840 | 2.510 | 2.590 | 238,744 | -0.22(-7.83%) |
Jan 21, 2020 | 2.880 | 2.910 | 2.780 | 2.810 | 71,808 | -0.11(-3.77%) |
Jan 17, 2020 | 2.870 | 2.970 | 2.870 | 2.920 | 103,100 | +0.09(+3.18%) |
Jan 16, 2020 | 2.800 | 2.860 | 2.780 | 2.830 | 109,749 | -0.05(-1.74%) |
Jan 15, 2020 | 3.000 | 3.080 | 2.810 | 2.880 | 286,524 | -0.18(-5.88%) |
Jan 14, 2020 | 3.000 | 3.160 | 3.000 | 3.060 | 129,766 | -0.08(-2.55%) |
Jan 13, 2020 | 3.120 | 3.220 | 2.920 | 3.140 | 453,538 | +0.02(+0.64%) |
Jan 10, 2020 | 2.920 | 3.200 | 2.850 | 3.120 | 353,400 | +0.16(+5.41%) |
Jan 09, 2020 | 3.110 | 3.200 | 2.920 | 2.960 | 492,586 | -0.28(-8.64%) |
Jan 08, 2020 | 3.600 | 3.680 | 3.170 | 3.240 | 1,620,858 | -0.85(-20.78%) |
Jan 07, 2020 | 6.280 | 6.890 | 3.930 | 4.090 | 14,453,686 | +1.68(+69.71%) |
Jan 06, 2020 | 2.410 | 2.450 | 2.370 | 2.410 | 7,913 | -0.06(-2.63%) |
Jan 03, 2020 | 2.380 | 2.495 | 2.380 | 2.475 | 11,100 | +0.08(+3.56%) |