Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.523 | 1.662 | 1.462 | 1.615 | 168,902 | +0.05(+3.45%) |
Mar 30, 2020 | 1.554 | 1.646 | 1.523 | 1.562 | 166,480 | -0.03(-1.93%) |
Mar 27, 2020 | 1.669 | 1.715 | 1.535 | 1.592 | 217,750 | -0.13(-7.59%) |
Mar 26, 2020 | 1.754 | 1.815 | 1.650 | 1.723 | 190,556 | +0.05(+2.75%) |
Mar 25, 2020 | 1.508 | 1.715 | 1.423 | 1.677 | 222,041 | +0.21(+14.14%) |
Mar 24, 2020 | 1.469 | 1.500 | 1.400 | 1.469 | 291,241 | +0.09(+6.70%) |
Mar 23, 2020 | 1.362 | 1.408 | 1.288 | 1.377 | 265,614 | +0.07(+5.29%) |
Mar 20, 2020 | 1.292 | 1.369 | 1.200 | 1.308 | 485,290 | +0.01(+0.59%) |
Mar 19, 2020 | 1.169 | 1.385 | 1.169 | 1.300 | 380,757 | +0.09(+7.64%) |
Mar 18, 2020 | 1.223 | 1.285 | 1.154 | 1.208 | 294,947 | -0.10(-7.65%) |
Mar 17, 2020 | 1.277 | 1.323 | 1.200 | 1.308 | 270,991 | +0.08(+6.25%) |
Mar 16, 2020 | 1.262 | 1.346 | 1.192 | 1.231 | 340,302 | -0.14(-10.11%) |
Mar 13, 2020 | 1.362 | 1.400 | 1.308 | 1.369 | 304,330 | +0.08(+6.59%) |
Mar 12, 2020 | 1.238 | 1.469 | 1.192 | 1.285 | 569,398 | -0.05(-3.47%) |
Mar 11, 2020 | 1.323 | 1.365 | 1.246 | 1.331 | 391,537 | -0.04(-2.81%) |
Mar 10, 2020 | 1.354 | 1.515 | 1.335 | 1.369 | 314,225 | +0.07(+5.33%) |
Mar 09, 2020 | 1.446 | 1.446 | 1.277 | 1.300 | 252,859 | -0.20(-13.33%) |
Mar 06, 2020 | 1.408 | 1.531 | 1.377 | 1.500 | 365,040 | +0.04(+2.63%) |
Mar 05, 2020 | 1.415 | 1.477 | 1.354 | 1.462 | 331,493 | -0.01(-0.52%) |
Mar 04, 2020 | 1.515 | 1.515 | 1.362 | 1.469 | 269,344 | +0.01(+0.53%) |
Mar 03, 2020 | 1.523 | 1.523 | 1.362 | 1.462 | 270,722 | -0.05(-3.06%) |
Mar 02, 2020 | 1.554 | 1.562 | 1.446 | 1.508 | 306,072 | +0.01(+0.51%) |
Feb 28, 2020 | 1.362 | 1.554 | 1.362 | 1.500 | 430,300 | +0.11(+7.73%) |
Feb 27, 2020 | 1.354 | 1.431 | 1.262 | 1.392 | 335,900 | -0.02(-1.09%) |
Feb 26, 2020 | 1.538 | 1.646 | 1.377 | 1.408 | 550,981 | -0.08(-5.18%) |
Feb 25, 2020 | 1.931 | 1.938 | 1.446 | 1.485 | 432,283 | -0.28(-15.72%) |
Feb 24, 2020 | 1.785 | 1.792 | 1.662 | 1.762 | 203,700 | -0.09(-4.98%) |
Feb 21, 2020 | 1.931 | 1.931 | 1.846 | 1.854 | 136,760 | -0.08(-4.36%) |
Feb 20, 2020 | 1.954 | 2.031 | 1.931 | 1.938 | 142,847 | -0.02(-0.79%) |
Feb 19, 2020 | 2.031 | 2.054 | 1.931 | 1.954 | 144,730 | -0.08(-4.15%) |
Feb 18, 2020 | 2.115 | 2.131 | 2.015 | 2.038 | 214,540 | -0.11(-5.02%) |
Feb 14, 2020 | 2.231 | 2.254 | 2.077 | 2.146 | 212,420 | -0.11(-4.78%) |
Feb 13, 2020 | 2.231 | 2.292 | 2.208 | 2.254 | 88,758 | +0.00(+0.00%) |
Feb 12, 2020 | 2.231 | 2.295 | 2.200 | 2.254 | 126,107 | +0.05(+2.45%) |
Feb 11, 2020 | 2.331 | 2.416 | 2.200 | 2.200 | 133,758 | -0.12(-4.98%) |
Feb 10, 2020 | 2.323 | 2.354 | 2.269 | 2.315 | 157,701 | -0.02(-0.66%) |
Feb 07, 2020 | 2.423 | 2.423 | 2.300 | 2.331 | 126,750 | -0.09(-3.81%) |
Feb 06, 2020 | 2.646 | 2.669 | 2.400 | 2.423 | 198,949 | -0.14(-5.41%) |
Feb 05, 2020 | 2.469 | 2.623 | 2.469 | 2.562 | 253,506 | +0.17(+7.07%) |
Feb 04, 2020 | 2.231 | 2.508 | 2.208 | 2.392 | 297,449 | +0.23(+10.68%) |
Feb 03, 2020 | 2.331 | 2.343 | 2.154 | 2.162 | 431,121 | -0.16(-6.95%) |
Jan 31, 2020 | 2.469 | 2.477 | 2.308 | 2.323 | 296,270 | -0.15(-6.21%) |
Jan 30, 2020 | 2.515 | 2.531 | 2.392 | 2.477 | 269,820 | -0.02(-0.92%) |
Jan 29, 2020 | 2.746 | 2.800 | 2.500 | 2.500 | 371,741 | -0.24(-8.71%) |
Jan 28, 2020 | 2.754 | 2.838 | 2.700 | 2.738 | 170,622 | +0.00(+0.00%) |
Jan 27, 2020 | 2.754 | 2.869 | 2.731 | 2.738 | 239,431 | -0.09(-3.26%) |
Jan 24, 2020 | 2.900 | 2.935 | 2.762 | 2.831 | 261,820 | -0.07(-2.39%) |
Jan 23, 2020 | 2.846 | 2.962 | 2.723 | 2.900 | 329,054 | +0.02(+0.53%) |
Jan 22, 2020 | 3.000 | 3.092 | 2.854 | 2.885 | 284,350 | -0.12(-4.09%) |
Jan 21, 2020 | 3.123 | 3.123 | 2.923 | 3.008 | 196,396 | -0.14(-4.40%) |
Jan 17, 2020 | 3.100 | 3.362 | 3.058 | 3.146 | 360,750 | +0.08(+2.76%) |
Jan 16, 2020 | 2.915 | 3.208 | 2.915 | 3.062 | 268,745 | +0.18(+6.13%) |
Jan 15, 2020 | 2.862 | 2.981 | 2.838 | 2.885 | 252,688 | +0.02(+0.54%) |
Jan 14, 2020 | 2.815 | 2.908 | 2.777 | 2.869 | 240,916 | +0.05(+1.91%) |
Jan 13, 2020 | 2.838 | 2.862 | 2.708 | 2.815 | 102,475 | -0.02(-0.54%) |
Jan 10, 2020 | 2.723 | 2.869 | 2.692 | 2.831 | 118,040 | +0.02(+0.82%) |
Jan 09, 2020 | 2.892 | 2.923 | 2.792 | 2.808 | 169,829 | -0.12(-3.95%) |
Jan 08, 2020 | 3.092 | 3.092 | 2.885 | 2.923 | 157,865 | -0.15(-5.00%) |
Jan 07, 2020 | 3.162 | 3.165 | 3.015 | 3.077 | 112,114 | -0.09(-2.91%) |
Jan 06, 2020 | 3.069 | 3.246 | 3.068 | 3.169 | 179,497 | +0.05(+1.73%) |
Jan 03, 2020 | 3.077 | 3.169 | 3.046 | 3.115 | 150,930 | +0.02(+0.75%) |