Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.143 | 1.182 | 1.028 | 1.172 | 7,797,831 | +0.10(+8.93%) |
Mar 30, 2020 | 1.143 | 1.153 | 0.9512 | 1.076 | 9,083,671 | -0.07(-5.88%) |
Mar 27, 2020 | 1.297 | 1.307 | 1.143 | 1.143 | 4,687,166 | -0.17(-13.14%) |
Mar 26, 2020 | 1.297 | 1.412 | 1.259 | 1.316 | 4,542,824 | -0.04(-2.84%) |
Mar 25, 2020 | 1.307 | 1.422 | 1.191 | 1.355 | 5,968,084 | +0.00(+0.00%) |
Mar 24, 2020 | 1.336 | 1.364 | 1.172 | 1.355 | 6,071,709 | +0.12(+9.30%) |
Mar 23, 2020 | 1.211 | 1.316 | 1.047 | 1.240 | 5,382,295 | +0.05(+4.03%) |
Mar 20, 2020 | 1.355 | 1.432 | 1.115 | 1.191 | 7,831,024 | -0.14(-10.79%) |
Mar 19, 2020 | 1.086 | 1.384 | 1.057 | 1.336 | 8,497,484 | +0.32(+31.13%) |
Mar 18, 2020 | 1.220 | 1.441 | 0.8648 | 1.019 | 10,327,426 | -0.31(-23.19%) |
Mar 17, 2020 | 1.643 | 1.643 | 1.259 | 1.326 | 10,873,036 | -0.24(-15.34%) |
Mar 16, 2020 | 1.730 | 1.902 | 1.566 | 1.566 | 10,373,044 | -0.67(-30.04%) |
Mar 13, 2020 | 1.999 | 2.248 | 1.585 | 2.239 | 14,072,531 | +0.59(+35.46%) |
Mar 12, 2020 | 1.355 | 1.758 | 1.355 | 1.653 | 10,535,854 | +0.03(+1.78%) |
Mar 11, 2020 | 1.576 | 1.802 | 1.537 | 1.624 | 13,622,346 | -0.09(-5.06%) |
Mar 10, 2020 | 2.037 | 2.066 | 1.345 | 1.710 | 17,631,230 | +0.29(+20.27%) |
Mar 09, 2020 | 1.749 | 1.787 | 1.115 | 1.422 | 33,498,324 | -2.25(-61.26%) |
Mar 06, 2020 | 5.093 | 5.102 | 3.622 | 3.670 | 13,660,815 | -1.57(-29.91%) |
Mar 05, 2020 | 5.410 | 5.487 | 5.160 | 5.237 | 5,984,423 | -0.39(-7.00%) |
Mar 04, 2020 | 5.746 | 5.977 | 5.448 | 5.631 | 5,027,154 | +0.04(+0.69%) |
Mar 03, 2020 | 5.986 | 6.029 | 5.496 | 5.592 | 5,606,839 | -0.34(-5.67%) |
Mar 02, 2020 | 6.467 | 6.467 | 5.775 | 5.928 | 4,889,547 | -0.38(-6.09%) |
Feb 28, 2020 | 5.448 | 6.370 | 5.410 | 6.313 | 5,441,388 | +0.46(+7.88%) |
Feb 27, 2020 | 5.900 | 6.246 | 5.611 | 5.852 | 5,155,553 | -0.55(-8.56%) |
Feb 26, 2020 | 6.774 | 6.928 | 6.255 | 6.399 | 4,249,080 | -0.37(-5.40%) |
Feb 25, 2020 | 7.466 | 7.504 | 6.563 | 6.764 | 4,610,580 | -0.67(-9.04%) |
Feb 24, 2020 | 7.572 | 7.629 | 7.283 | 7.437 | 4,038,104 | -0.76(-9.26%) |
Feb 21, 2020 | 8.331 | 8.359 | 7.966 | 8.196 | 5,031,546 | -0.31(-3.62%) |
Feb 20, 2020 | 9.195 | 9.263 | 8.369 | 8.504 | 7,870,496 | -0.40(-4.53%) |
Feb 19, 2020 | 8.504 | 9.022 | 8.504 | 8.907 | 4,359,767 | +0.52(+6.19%) |
Feb 18, 2020 | 8.369 | 8.446 | 8.018 | 8.388 | 3,938,806 | -0.10(-1.13%) |
Feb 14, 2020 | 8.782 | 8.878 | 8.408 | 8.484 | 3,044,467 | -0.24(-2.75%) |
Feb 13, 2020 | 8.600 | 8.979 | 8.600 | 8.725 | 1,960,786 | +0.05(+0.55%) |
Feb 12, 2020 | 8.744 | 9.080 | 8.427 | 8.677 | 3,108,068 | +0.18(+2.15%) |
Feb 11, 2020 | 8.878 | 8.917 | 8.480 | 8.494 | 1,661,940 | -0.17(-2.00%) |
Feb 10, 2020 | 8.878 | 9.003 | 8.590 | 8.667 | 2,072,605 | -0.33(-3.63%) |
Feb 07, 2020 | 8.955 | 9.061 | 8.725 | 8.994 | 3,204,428 | -0.11(-1.16%) |
Feb 06, 2020 | 9.320 | 9.320 | 8.797 | 9.099 | 3,757,774 | -0.19(-2.07%) |
Feb 05, 2020 | 8.705 | 9.512 | 8.648 | 9.291 | 6,204,970 | +0.96(+11.53%) |
Feb 04, 2020 | 8.869 | 8.917 | 8.292 | 8.331 | 3,216,385 | -0.24(-2.80%) |
Feb 03, 2020 | 8.773 | 9.109 | 8.532 | 8.571 | 3,249,155 | -0.25(-2.83%) |
Jan 31, 2020 | 8.859 | 9.061 | 8.571 | 8.821 | 4,491,820 | -0.21(-2.34%) |
Jan 30, 2020 | 8.840 | 9.112 | 8.705 | 9.032 | 2,533,359 | +0.01(+0.11%) |
Jan 29, 2020 | 9.263 | 9.369 | 9.003 | 9.022 | 2,768,200 | -0.15(-1.68%) |
Jan 28, 2020 | 8.907 | 9.349 | 8.705 | 9.176 | 4,037,563 | +0.34(+3.80%) |
Jan 27, 2020 | 8.686 | 8.965 | 8.686 | 8.840 | 2,890,103 | -0.29(-3.16%) |
Jan 24, 2020 | 9.340 | 9.388 | 8.821 | 9.128 | 3,061,327 | -0.25(-2.66%) |
Jan 23, 2020 | 9.512 | 9.512 | 9.099 | 9.378 | 5,191,492 | -0.37(-3.84%) |
Jan 22, 2020 | 10.49 | 10.49 | 9.556 | 9.753 | 4,049,677 | -0.81(-7.64%) |
Jan 21, 2020 | 10.62 | 10.72 | 10.43 | 10.56 | 3,505,864 | -0.15(-1.44%) |
Jan 17, 2020 | 10.98 | 11.10 | 10.69 | 10.71 | 3,105,974 | -0.20(-1.85%) |
Jan 16, 2020 | 11.10 | 11.38 | 10.88 | 10.92 | 2,193,808 | +0.03(+0.26%) |
Jan 15, 2020 | 10.84 | 10.97 | 10.67 | 10.89 | 1,522,422 | -0.09(-0.79%) |
Jan 14, 2020 | 10.85 | 11.05 | 10.63 | 10.97 | 2,858,557 | +0.15(+1.42%) |
Jan 13, 2020 | 11.24 | 11.26 | 10.62 | 10.82 | 2,988,035 | -0.41(-3.68%) |
Jan 10, 2020 | 11.18 | 11.35 | 11.00 | 11.23 | 2,956,108 | +0.04(+0.34%) |
Jan 09, 2020 | 11.26 | 11.30 | 10.71 | 11.19 | 3,688,047 | -0.10(-0.85%) |
Jan 08, 2020 | 11.78 | 11.84 | 10.97 | 11.29 | 3,565,894 | -0.61(-5.17%) |
Jan 07, 2020 | 11.55 | 11.91 | 11.36 | 11.90 | 2,336,881 | +0.28(+2.40%) |
Jan 06, 2020 | 11.53 | 11.70 | 11.30 | 11.63 | 2,676,838 | +0.26(+2.28%) |
Jan 03, 2020 | 11.23 | 11.76 | 11.20 | 11.37 | 3,662,040 | +0.61(+5.72%) |