Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.100 | 1.100 | 1.000 | 1.050 | 318,889 | -0.03(-2.78%) |
Mar 30, 2020 | 1.200 | 1.270 | 1.070 | 1.080 | 285,679 | -0.09(-7.69%) |
Mar 27, 2020 | 1.260 | 1.260 | 1.150 | 1.170 | 183,200 | -0.05(-4.10%) |
Mar 26, 2020 | 1.200 | 1.270 | 1.110 | 1.220 | 682,130 | +0.05(+4.27%) |
Mar 25, 2020 | 1.110 | 1.290 | 1.050 | 1.170 | 589,194 | +0.06(+5.41%) |
Mar 24, 2020 | 1.200 | 1.340 | 1.070 | 1.110 | 581,545 | +0.01(+0.92%) |
Mar 23, 2020 | 1.180 | 1.195 | 1.000 | 1.100 | 316,232 | -0.08(-6.79%) |
Mar 20, 2020 | 1.270 | 1.470 | 1.100 | 1.180 | 502,800 | +0.00(+0.00%) |
Mar 19, 2020 | 0.8800 | 1.270 | 0.8500 | 1.180 | 496,537 | +0.24(+25.53%) |
Mar 18, 2020 | 1.150 | 1.150 | 0.8200 | 0.9400 | 689,466 | -0.15(-13.76%) |
Mar 17, 2020 | 1.360 | 1.530 | 1.080 | 1.090 | 797,983 | -0.30(-21.58%) |
Mar 16, 2020 | 1.760 | 1.800 | 1.370 | 1.390 | 551,259 | -0.48(-25.67%) |
Mar 13, 2020 | 2.000 | 2.040 | 1.740 | 1.870 | 515,400 | -0.02(-1.06%) |
Mar 12, 2020 | 2.050 | 2.050 | 1.790 | 1.890 | 440,028 | -0.34(-15.25%) |
Mar 11, 2020 | 2.270 | 2.468 | 2.200 | 2.230 | 373,269 | -0.11(-4.70%) |
Mar 10, 2020 | 2.410 | 2.490 | 2.200 | 2.340 | 260,976 | +0.12(+5.41%) |
Mar 09, 2020 | 2.500 | 2.550 | 2.200 | 2.220 | 663,207 | -0.62(-21.83%) |
Mar 06, 2020 | 3.090 | 3.101 | 2.800 | 2.840 | 583,000 | -0.24(-7.79%) |
Mar 05, 2020 | 3.650 | 3.650 | 3.070 | 3.080 | 449,918 | -0.63(-16.98%) |
Mar 04, 2020 | 3.670 | 3.730 | 3.610 | 3.710 | 214,467 | +0.09(+2.49%) |
Mar 03, 2020 | 3.340 | 3.690 | 3.340 | 3.620 | 200,502 | +0.25(+7.42%) |
Mar 02, 2020 | 3.400 | 3.510 | 3.310 | 3.370 | 177,205 | -0.02(-0.59%) |
Feb 28, 2020 | 3.340 | 3.440 | 3.080 | 3.390 | 350,900 | -0.05(-1.45%) |
Feb 27, 2020 | 3.600 | 3.624 | 3.370 | 3.440 | 235,474 | -0.28(-7.53%) |
Feb 26, 2020 | 3.820 | 3.930 | 3.710 | 3.720 | 114,773 | -0.09(-2.36%) |
Feb 25, 2020 | 3.990 | 4.049 | 3.750 | 3.810 | 305,732 | -0.21(-5.22%) |
Feb 24, 2020 | 4.100 | 4.110 | 3.975 | 4.020 | 251,048 | -0.16(-3.83%) |
Feb 21, 2020 | 4.140 | 4.200 | 4.100 | 4.180 | 56,500 | +0.03(+0.72%) |
Feb 20, 2020 | 4.170 | 4.260 | 4.150 | 4.150 | 77,484 | -0.07(-1.66%) |
Feb 19, 2020 | 4.190 | 4.290 | 4.130 | 4.220 | 146,316 | +0.03(+0.72%) |
Feb 18, 2020 | 4.210 | 4.220 | 4.160 | 4.190 | 98,930 | -0.06(-1.41%) |
Feb 14, 2020 | 4.240 | 4.310 | 4.210 | 4.250 | 61,900 | +0.02(+0.47%) |
Feb 13, 2020 | 4.220 | 4.290 | 4.197 | 4.230 | 70,702 | -0.02(-0.47%) |
Feb 12, 2020 | 4.230 | 4.327 | 4.190 | 4.250 | 74,343 | +0.02(+0.47%) |
Feb 11, 2020 | 4.280 | 4.294 | 4.185 | 4.230 | 112,664 | +0.16(+3.93%) |
Feb 10, 2020 | 4.100 | 4.160 | 4.040 | 4.070 | 72,859 | -0.08(-1.93%) |
Feb 07, 2020 | 4.160 | 4.175 | 4.070 | 4.150 | 74,500 | -0.03(-0.72%) |
Feb 06, 2020 | 4.290 | 4.290 | 4.090 | 4.180 | 138,388 | -0.09(-2.11%) |
Feb 05, 2020 | 4.230 | 4.350 | 4.210 | 4.270 | 125,541 | +0.05(+1.18%) |
Feb 04, 2020 | 4.200 | 4.290 | 4.060 | 4.220 | 98,734 | +0.06(+1.44%) |
Feb 03, 2020 | 4.120 | 4.270 | 4.000 | 4.160 | 187,304 | +0.00(+0.00%) |
Jan 31, 2020 | 4.260 | 4.344 | 3.980 | 4.160 | 275,100 | -0.15(-3.48%) |
Jan 30, 2020 | 4.480 | 4.506 | 4.240 | 4.310 | 181,402 | -0.18(-4.01%) |
Jan 29, 2020 | 4.640 | 4.640 | 4.455 | 4.490 | 104,849 | -0.12(-2.60%) |
Jan 28, 2020 | 4.570 | 4.679 | 4.520 | 4.610 | 98,915 | +0.04(+0.88%) |
Jan 27, 2020 | 4.690 | 4.690 | 4.544 | 4.570 | 137,974 | -0.13(-2.77%) |
Jan 24, 2020 | 4.440 | 4.700 | 4.400 | 4.700 | 668,900 | +0.23(+5.15%) |
Jan 23, 2020 | 4.520 | 4.580 | 4.440 | 4.470 | 120,957 | -0.08(-1.76%) |
Jan 22, 2020 | 4.570 | 4.570 | 4.417 | 4.550 | 102,769 | -0.03(-0.66%) |
Jan 21, 2020 | 4.490 | 4.600 | 4.380 | 4.580 | 503,124 | +0.07(+1.55%) |
Jan 17, 2020 | 4.500 | 4.550 | 4.270 | 4.510 | 295,300 | -0.04(-0.88%) |
Jan 16, 2020 | 4.420 | 4.590 | 4.408 | 4.550 | 168,300 | +0.13(+2.94%) |
Jan 15, 2020 | 4.460 | 4.490 | 4.283 | 4.420 | 228,835 | -0.05(-1.12%) |
Jan 14, 2020 | 4.400 | 4.500 | 4.330 | 4.470 | 98,328 | +0.06(+1.36%) |
Jan 13, 2020 | 4.470 | 4.470 | 4.350 | 4.410 | 128,640 | -0.09(-2.00%) |
Jan 10, 2020 | 4.300 | 4.530 | 4.280 | 4.500 | 595,600 | +0.19(+4.41%) |
Jan 09, 2020 | 4.220 | 4.380 | 4.200 | 4.310 | 302,622 | +0.06(+1.41%) |
Jan 08, 2020 | 4.340 | 4.340 | 4.160 | 4.250 | 201,832 | -0.03(-0.70%) |
Jan 07, 2020 | 3.980 | 4.330 | 3.860 | 4.280 | 535,595 | +0.32(+8.08%) |
Jan 06, 2020 | 3.720 | 3.990 | 3.679 | 3.960 | 356,801 | +0.26(+7.03%) |
Jan 03, 2020 | 3.660 | 3.743 | 3.580 | 3.700 | 330,500 | +0.03(+0.82%) |