Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.630 | 1.790 | 1.560 | 1.600 | 145,321 | -0.05(-3.03%) |
Mar 30, 2020 | 1.930 | 1.950 | 1.640 | 1.650 | 289,301 | -0.39(-19.12%) |
Mar 27, 2020 | 2.200 | 2.204 | 1.910 | 2.040 | 203,900 | -0.11(-5.12%) |
Mar 26, 2020 | 1.800 | 2.730 | 1.760 | 2.150 | 598,261 | +0.48(+28.74%) |
Mar 25, 2020 | 1.630 | 1.920 | 1.520 | 1.670 | 343,530 | +0.20(+13.61%) |
Mar 24, 2020 | 1.750 | 1.830 | 1.430 | 1.470 | 293,346 | +0.00(+0.00%) |
Mar 23, 2020 | 1.460 | 1.640 | 1.450 | 1.470 | 206,299 | -0.06(-3.92%) |
Mar 20, 2020 | 1.730 | 2.250 | 1.500 | 1.530 | 614,900 | -0.08(-4.97%) |
Mar 19, 2020 | 1.560 | 1.830 | 1.500 | 1.610 | 297,375 | +0.05(+3.21%) |
Mar 18, 2020 | 2.130 | 2.190 | 1.490 | 1.560 | 422,038 | -0.75(-32.47%) |
Mar 17, 2020 | 1.660 | 2.880 | 1.660 | 2.310 | 213,731 | +0.67(+40.85%) |
Mar 16, 2020 | 1.750 | 1.800 | 1.480 | 1.640 | 491,766 | -0.20(-10.87%) |
Mar 13, 2020 | 1.890 | 2.274 | 1.720 | 1.840 | 552,500 | +0.34(+22.67%) |
Mar 12, 2020 | 2.040 | 2.750 | 1.500 | 1.500 | 807,718 | -0.66(-30.56%) |
Mar 11, 2020 | 2.717 | 2.830 | 2.066 | 2.160 | 573,749 | -0.69(-24.17%) |
Mar 10, 2020 | 3.594 | 4.103 | 2.688 | 2.849 | 340,400 | -0.28(-9.04%) |
Mar 09, 2020 | 4.546 | 4.546 | 3.113 | 3.132 | 242,366 | -1.42(-31.26%) |
Mar 06, 2020 | 4.716 | 4.763 | 4.443 | 4.556 | 96,900 | -0.18(-3.78%) |
Mar 05, 2020 | 4.735 | 4.895 | 4.716 | 4.735 | 74,118 | -0.18(-3.65%) |
Mar 04, 2020 | 4.848 | 4.962 | 4.810 | 4.914 | 73,155 | +0.07(+1.36%) |
Mar 03, 2020 | 4.999 | 5.080 | 4.754 | 4.848 | 71,849 | -0.18(-3.56%) |
Mar 02, 2020 | 4.839 | 5.424 | 4.839 | 5.027 | 98,701 | +0.19(+3.90%) |
Feb 28, 2020 | 4.952 | 4.990 | 4.744 | 4.839 | 134,855 | -0.16(-3.21%) |
Feb 27, 2020 | 4.933 | 5.122 | 4.740 | 4.999 | 152,056 | +0.06(+1.15%) |
Feb 26, 2020 | 5.292 | 5.376 | 4.943 | 4.943 | 80,604 | -0.34(-6.43%) |
Feb 25, 2020 | 5.565 | 5.612 | 5.282 | 5.282 | 87,647 | -0.24(-4.27%) |
Feb 24, 2020 | 5.593 | 5.622 | 5.490 | 5.518 | 48,683 | -0.10(-1.85%) |
Feb 21, 2020 | 5.669 | 5.801 | 5.622 | 5.622 | 38,908 | -0.07(-1.16%) |
Feb 20, 2020 | 5.612 | 5.707 | 5.612 | 5.688 | 46,057 | +0.08(+1.52%) |
Feb 19, 2020 | 5.669 | 5.725 | 5.588 | 5.603 | 54,154 | -0.06(-1.00%) |
Feb 18, 2020 | 5.650 | 5.735 | 5.593 | 5.659 | 52,946 | -0.07(-1.15%) |
Feb 14, 2020 | 5.876 | 5.876 | 5.725 | 5.725 | 59,052 | -0.15(-2.57%) |
Feb 13, 2020 | 5.773 | 5.876 | 5.773 | 5.876 | 15,787 | +0.09(+1.63%) |
Feb 12, 2020 | 5.754 | 5.829 | 5.754 | 5.782 | 20,215 | +0.08(+1.32%) |
Feb 11, 2020 | 5.773 | 5.867 | 5.707 | 5.707 | 68,037 | -0.09(-1.63%) |
Feb 10, 2020 | 5.810 | 5.942 | 5.801 | 5.801 | 32,489 | -0.04(-0.65%) |
Feb 07, 2020 | 5.895 | 5.895 | 5.801 | 5.839 | 27,458 | -0.06(-0.96%) |
Feb 06, 2020 | 5.990 | 6.021 | 5.895 | 5.895 | 45,885 | -0.09(-1.57%) |
Feb 05, 2020 | 5.980 | 6.056 | 5.923 | 5.990 | 29,496 | +0.09(+1.60%) |
Feb 04, 2020 | 6.008 | 6.027 | 5.867 | 5.895 | 35,045 | -0.05(-0.79%) |
Feb 03, 2020 | 5.942 | 6.018 | 5.933 | 5.942 | 15,913 | +0.05(+0.80%) |
Jan 31, 2020 | 5.942 | 5.999 | 5.869 | 5.895 | 119,376 | -0.07(-1.11%) |
Jan 30, 2020 | 5.886 | 6.019 | 5.886 | 5.961 | 51,293 | +0.00(+0.00%) |
Jan 29, 2020 | 6.046 | 6.074 | 5.961 | 5.961 | 21,936 | -0.08(-1.25%) |
Jan 28, 2020 | 6.046 | 6.084 | 6.037 | 6.037 | 7,728 | +0.01(+0.16%) |
Jan 27, 2020 | 6.018 | 6.093 | 5.942 | 6.027 | 67,920 | -0.02(-0.31%) |
Jan 24, 2020 | 6.065 | 6.084 | 5.999 | 6.046 | 24,066 | +0.01(+0.16%) |
Jan 23, 2020 | 6.093 | 6.169 | 6.026 | 6.037 | 41,755 | +0.09(+1.59%) |
Jan 22, 2020 | 6.169 | 6.235 | 5.942 | 5.942 | 66,856 | -0.27(-4.40%) |
Jan 21, 2020 | 6.169 | 6.225 | 6.150 | 6.216 | 22,201 | +0.02(+0.30%) |
Jan 17, 2020 | 6.225 | 6.225 | 6.131 | 6.197 | 19,719 | -0.03(-0.45%) |
Jan 16, 2020 | 6.159 | 6.272 | 6.159 | 6.225 | 14,739 | +0.08(+1.38%) |
Jan 15, 2020 | 6.216 | 6.254 | 6.140 | 6.140 | 26,443 | -0.02(-0.31%) |
Jan 14, 2020 | 6.291 | 6.305 | 6.131 | 6.159 | 53,371 | -0.10(-1.66%) |
Jan 13, 2020 | 6.263 | 6.320 | 6.235 | 6.263 | 31,371 | +0.02(+0.30%) |
Jan 10, 2020 | 6.225 | 6.255 | 6.178 | 6.244 | 22,157 | +0.05(+0.76%) |
Jan 09, 2020 | 6.225 | 6.260 | 6.131 | 6.197 | 37,175 | +0.00(+0.00%) |
Jan 08, 2020 | 6.188 | 6.282 | 6.188 | 6.197 | 23,911 | +0.02(+0.31%) |
Jan 07, 2020 | 6.244 | 6.301 | 6.178 | 6.178 | 29,075 | -0.08(-1.36%) |
Jan 06, 2020 | 6.263 | 6.301 | 6.188 | 6.263 | 25,358 | -0.05(-0.75%) |
Jan 03, 2020 | 6.339 | 6.339 | 6.291 | 6.310 | 16,962 | -0.02(-0.30%) |