Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.658 | 1.864 | 1.631 | 1.667 | 184,607 | +0.02(+1.09%) |
Mar 30, 2020 | 2.016 | 2.016 | 1.622 | 1.649 | 175,781 | -0.22(-11.54%) |
Mar 27, 2020 | 2.016 | 2.016 | 1.819 | 1.864 | 134,239 | -0.20(-9.57%) |
Mar 26, 2020 | 1.963 | 2.115 | 1.882 | 2.061 | 385,173 | +0.17(+9.00%) |
Mar 25, 2020 | 2.312 | 2.384 | 1.658 | 1.891 | 861,948 | -0.32(-14.58%) |
Mar 24, 2020 | 2.231 | 2.702 | 2.133 | 2.214 | 234,004 | +0.22(+11.26%) |
Mar 23, 2020 | 2.464 | 2.464 | 1.936 | 1.989 | 218,152 | -0.56(-22.11%) |
Mar 20, 2020 | 2.393 | 2.688 | 2.393 | 2.554 | 212,239 | +0.15(+6.34%) |
Mar 19, 2020 | 2.402 | 2.724 | 1.989 | 2.402 | 158,429 | -0.04(-1.83%) |
Mar 18, 2020 | 2.769 | 2.796 | 2.249 | 2.447 | 149,842 | -0.60(-19.71%) |
Mar 17, 2020 | 3.047 | 3.110 | 2.697 | 3.047 | 175,637 | +0.25(+8.97%) |
Mar 16, 2020 | 2.868 | 3.181 | 2.787 | 2.796 | 102,448 | -0.34(-10.86%) |
Mar 13, 2020 | 3.011 | 3.585 | 2.850 | 3.137 | 107,458 | +0.33(+11.82%) |
Mar 12, 2020 | 3.370 | 3.459 | 2.742 | 2.805 | 200,511 | -0.79(-21.95%) |
Mar 11, 2020 | 3.620 | 3.724 | 3.495 | 3.594 | 108,832 | -0.04(-1.23%) |
Mar 10, 2020 | 3.665 | 3.755 | 3.504 | 3.638 | 321,952 | +0.08(+2.27%) |
Mar 09, 2020 | 4.364 | 4.364 | 3.549 | 3.558 | 216,399 | -1.06(-22.91%) |
Mar 06, 2020 | 4.481 | 4.725 | 4.328 | 4.615 | 122,411 | +0.06(+1.38%) |
Mar 05, 2020 | 4.714 | 4.812 | 4.490 | 4.552 | 71,202 | -0.34(-6.96%) |
Mar 04, 2020 | 4.723 | 4.920 | 4.705 | 4.893 | 99,008 | +0.17(+3.70%) |
Mar 03, 2020 | 4.884 | 4.997 | 4.714 | 4.718 | 158,946 | -0.26(-5.31%) |
Mar 02, 2020 | 5.287 | 5.287 | 4.848 | 4.983 | 189,258 | -0.31(-5.92%) |
Feb 28, 2020 | 5.243 | 5.377 | 5.036 | 5.296 | 151,424 | -0.08(-1.50%) |
Feb 27, 2020 | 5.476 | 5.476 | 5.054 | 5.377 | 150,951 | -0.21(-3.69%) |
Feb 26, 2020 | 5.556 | 5.673 | 5.395 | 5.583 | 83,133 | +0.01(+0.16%) |
Feb 25, 2020 | 5.780 | 5.780 | 5.493 | 5.574 | 115,533 | -0.14(-2.51%) |
Feb 24, 2020 | 5.870 | 5.870 | 5.520 | 5.717 | 114,464 | -0.24(-4.06%) |
Feb 21, 2020 | 6.363 | 6.363 | 5.950 | 5.959 | 98,531 | -0.33(-5.27%) |
Feb 20, 2020 | 5.977 | 6.300 | 5.977 | 6.291 | 72,232 | +0.33(+5.56%) |
Feb 19, 2020 | 6.049 | 6.049 | 5.959 | 5.959 | 35,594 | -0.04(-0.75%) |
Feb 18, 2020 | 6.022 | 6.130 | 5.964 | 6.004 | 27,767 | +0.02(+0.30%) |
Feb 14, 2020 | 5.995 | 6.004 | 5.924 | 5.986 | 19,081 | +0.03(+0.45%) |
Feb 13, 2020 | 5.950 | 6.004 | 5.950 | 5.959 | 10,059 | +0.03(+0.45%) |
Feb 12, 2020 | 5.977 | 5.977 | 5.843 | 5.933 | 19,665 | -0.04(-0.75%) |
Feb 11, 2020 | 5.986 | 6.004 | 5.888 | 5.977 | 29,056 | -0.01(-0.15%) |
Feb 10, 2020 | 5.691 | 6.004 | 5.476 | 5.986 | 23,349 | +0.08(+1.37%) |
Feb 07, 2020 | 6.112 | 6.112 | 5.861 | 5.906 | 31,132 | -0.20(-3.23%) |
Feb 06, 2020 | 6.210 | 6.210 | 6.013 | 6.103 | 33,652 | -0.06(-1.02%) |
Feb 05, 2020 | 6.139 | 6.264 | 6.130 | 6.166 | 35,039 | +0.06(+1.03%) |
Feb 04, 2020 | 6.327 | 6.361 | 6.058 | 6.103 | 45,333 | -0.21(-3.34%) |
Feb 03, 2020 | 6.201 | 6.363 | 6.121 | 6.313 | 74,213 | +0.14(+2.25%) |
Jan 31, 2020 | 6.273 | 6.273 | 6.139 | 6.175 | 65,167 | -0.10(-1.57%) |
Jan 30, 2020 | 5.959 | 6.354 | 5.959 | 6.273 | 162,664 | +0.35(+5.90%) |
Jan 29, 2020 | 6.085 | 6.085 | 5.897 | 5.924 | 26,023 | -0.14(-2.36%) |
Jan 28, 2020 | 6.004 | 6.141 | 6.004 | 6.067 | 38,415 | +0.11(+1.80%) |
Jan 27, 2020 | 5.780 | 5.995 | 5.731 | 5.959 | 44,622 | +0.11(+1.84%) |
Jan 24, 2020 | 5.906 | 5.959 | 5.735 | 5.852 | 39,948 | -0.08(-1.36%) |
Jan 23, 2020 | 6.031 | 6.058 | 5.870 | 5.933 | 38,570 | -0.11(-1.78%) |
Jan 22, 2020 | 6.058 | 6.094 | 5.968 | 6.040 | 49,289 | -0.02(-0.30%) |
Jan 21, 2020 | 6.148 | 6.157 | 5.825 | 6.058 | 102,384 | -0.12(-1.89%) |
Jan 17, 2020 | 6.264 | 6.264 | 6.112 | 6.175 | 44,188 | -0.03(-0.43%) |
Jan 16, 2020 | 6.183 | 6.336 | 6.183 | 6.201 | 40,323 | +0.07(+1.17%) |
Jan 15, 2020 | 6.255 | 6.381 | 6.067 | 6.130 | 56,091 | -0.10(-1.58%) |
Jan 14, 2020 | 6.309 | 6.434 | 6.219 | 6.228 | 55,595 | -0.10(-1.56%) |
Jan 13, 2020 | 6.228 | 6.470 | 6.228 | 6.327 | 79,766 | +0.11(+1.73%) |
Jan 10, 2020 | 6.175 | 6.372 | 6.148 | 6.219 | 29,124 | +0.01(+0.14%) |
Jan 09, 2020 | 6.264 | 6.354 | 6.183 | 6.210 | 43,840 | -0.01(-0.14%) |
Jan 08, 2020 | 6.363 | 6.423 | 6.175 | 6.219 | 57,417 | -0.13(-2.12%) |
Jan 07, 2020 | 6.497 | 6.542 | 6.336 | 6.354 | 86,008 | -0.16(-2.48%) |
Jan 06, 2020 | 6.363 | 6.567 | 6.282 | 6.515 | 69,538 | +0.11(+1.68%) |
Jan 03, 2020 | 6.399 | 6.479 | 6.309 | 6.408 | 45,527 | -0.05(-0.83%) |