Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.250 | 1.290 | 1.100 | 1.170 | 46,599 | -0.06(-4.88%) |
Mar 30, 2020 | 1.330 | 1.330 | 1.210 | 1.230 | 23,154 | -0.04(-3.15%) |
Mar 27, 2020 | 1.180 | 1.280 | 1.150 | 1.270 | 26,700 | +0.12(+10.44%) |
Mar 26, 2020 | 1.116 | 1.190 | 1.110 | 1.150 | 32,156 | -0.02(-1.72%) |
Mar 25, 2020 | 1.250 | 1.250 | 1.100 | 1.170 | 22,235 | -0.03(-2.34%) |
Mar 24, 2020 | 1.010 | 1.270 | 1.010 | 1.198 | 73,559 | +0.14(+13.02%) |
Mar 23, 2020 | 1.040 | 1.100 | 1.000 | 1.060 | 23,578 | -0.03(-2.69%) |
Mar 20, 2020 | 1.160 | 1.250 | 0.8600 | 1.089 | 243,700 | -0.17(-13.53%) |
Mar 19, 2020 | 1.280 | 1.330 | 1.050 | 1.260 | 38,210 | -0.13(-9.37%) |
Mar 18, 2020 | 1.490 | 1.680 | 1.360 | 1.390 | 68,597 | -0.28(-16.77%) |
Mar 17, 2020 | 1.690 | 1.690 | 1.600 | 1.670 | 10,778 | -0.10(-5.65%) |
Mar 16, 2020 | 1.900 | 1.900 | 1.520 | 1.770 | 77,395 | -0.13(-6.84%) |
Mar 13, 2020 | 1.840 | 1.930 | 1.800 | 1.900 | 15,000 | +0.07(+3.83%) |
Mar 12, 2020 | 1.820 | 1.890 | 1.800 | 1.830 | 31,520 | -0.14(-7.11%) |
Mar 11, 2020 | 2.000 | 2.010 | 1.890 | 1.970 | 28,806 | -0.01(-0.50%) |
Mar 10, 2020 | 1.970 | 2.000 | 1.960 | 1.980 | 26,274 | +0.07(+3.66%) |
Mar 09, 2020 | 1.990 | 2.004 | 1.900 | 1.910 | 35,013 | -0.10(-4.98%) |
Mar 06, 2020 | 2.010 | 2.065 | 2.000 | 2.010 | 7,000 | +0.01(+0.43%) |
Mar 05, 2020 | 1.990 | 2.020 | 1.990 | 2.001 | 16,801 | +0.00(+0.22%) |
Mar 04, 2020 | 2.020 | 2.046 | 1.990 | 1.997 | 16,520 | -0.01(-0.65%) |
Mar 03, 2020 | 2.010 | 2.040 | 1.990 | 2.010 | 10,637 | +0.01(+0.50%) |
Mar 02, 2020 | 1.990 | 2.020 | 1.990 | 2.000 | 17,500 | +0.01(+0.50%) |
Feb 28, 2020 | 2.000 | 2.030 | 1.970 | 1.990 | 71,400 | -0.06(-2.93%) |
Feb 27, 2020 | 2.020 | 2.054 | 1.980 | 2.050 | 57,699 | +0.00(+0.00%) |
Feb 26, 2020 | 2.050 | 2.100 | 2.010 | 2.050 | 10,717 | +0.04(+1.99%) |
Feb 25, 2020 | 2.080 | 2.080 | 1.950 | 2.010 | 40,515 | -0.09(-4.29%) |
Feb 24, 2020 | 2.100 | 2.100 | 2.000 | 2.100 | 30,044 | -0.01(-0.47%) |
Feb 21, 2020 | 2.090 | 2.135 | 2.090 | 2.110 | 12,300 | -0.02(-0.71%) |
Feb 20, 2020 | 2.090 | 2.155 | 2.070 | 2.125 | 22,845 | +0.06(+3.16%) |
Feb 19, 2020 | 2.090 | 2.090 | 2.050 | 2.060 | 5,013 | +0.01(+0.49%) |
Feb 18, 2020 | 2.070 | 2.070 | 2.050 | 2.050 | 14,066 | +0.02(+1.23%) |
Feb 14, 2020 | 2.111 | 2.130 | 1.960 | 2.025 | 125,800 | -0.08(-3.57%) |
Feb 13, 2020 | 2.190 | 2.220 | 2.100 | 2.100 | 32,589 | -0.06(-2.78%) |
Feb 12, 2020 | 2.110 | 2.170 | 2.110 | 2.160 | 23,542 | +0.03(+1.41%) |
Feb 11, 2020 | 2.140 | 2.140 | 2.110 | 2.130 | 9,029 | +0.01(+0.47%) |
Feb 10, 2020 | 2.120 | 2.200 | 2.110 | 2.120 | 15,888 | +0.01(+0.47%) |
Feb 07, 2020 | 2.100 | 2.170 | 2.100 | 2.110 | 37,200 | -0.01(-0.47%) |
Feb 06, 2020 | 2.100 | 2.136 | 2.090 | 2.120 | 29,381 | -0.06(-2.75%) |
Feb 05, 2020 | 2.110 | 2.180 | 2.060 | 2.180 | 32,537 | +0.04(+1.87%) |
Feb 04, 2020 | 2.120 | 2.170 | 2.060 | 2.140 | 53,561 | -0.01(-0.47%) |
Feb 03, 2020 | 2.150 | 2.180 | 2.058 | 2.150 | 44,419 | -0.05(-2.27%) |
Jan 31, 2020 | 2.360 | 2.360 | 2.050 | 2.200 | 307,400 | -0.31(-12.35%) |
Jan 30, 2020 | 2.436 | 2.540 | 2.436 | 2.510 | 31,267 | +0.05(+2.03%) |
Jan 29, 2020 | 2.400 | 2.460 | 2.400 | 2.460 | 26,083 | +0.06(+2.50%) |
Jan 28, 2020 | 2.400 | 2.414 | 2.400 | 2.400 | 28,103 | +0.00(+0.00%) |
Jan 27, 2020 | 2.440 | 2.445 | 2.400 | 2.400 | 41,846 | -0.05(-2.04%) |
Jan 24, 2020 | 2.440 | 2.460 | 2.420 | 2.450 | 17,700 | -0.01(-0.40%) |
Jan 23, 2020 | 2.440 | 2.460 | 2.433 | 2.460 | 11,632 | +0.01(+0.40%) |
Jan 22, 2020 | 2.440 | 2.450 | 2.420 | 2.450 | 14,089 | +0.03(+1.24%) |
Jan 21, 2020 | 2.440 | 2.450 | 2.405 | 2.420 | 25,774 | +0.00(+0.00%) |
Jan 17, 2020 | 2.430 | 2.460 | 2.380 | 2.420 | 38,000 | -0.03(-1.22%) |
Jan 16, 2020 | 2.450 | 2.460 | 2.430 | 2.450 | 16,315 | -0.00(-0.00%) |
Jan 15, 2020 | 2.460 | 2.462 | 2.430 | 2.450 | 21,487 | -0.02(-0.81%) |
Jan 14, 2020 | 2.440 | 2.480 | 2.440 | 2.470 | 13,638 | -0.03(-1.20%) |
Jan 13, 2020 | 2.400 | 2.500 | 2.400 | 2.500 | 22,319 | +0.07(+2.88%) |
Jan 10, 2020 | 2.410 | 2.459 | 2.410 | 2.430 | 27,000 | -0.02(-0.82%) |
Jan 09, 2020 | 2.520 | 2.520 | 2.420 | 2.450 | 23,468 | -0.12(-4.67%) |
Jan 08, 2020 | 2.500 | 2.590 | 2.500 | 2.570 | 98,623 | +0.07(+2.80%) |
Jan 07, 2020 | 2.530 | 2.560 | 2.460 | 2.500 | 37,894 | -0.03(-1.19%) |
Jan 06, 2020 | 2.570 | 2.640 | 2.530 | 2.530 | 57,520 | -0.01(-0.39%) |
Jan 03, 2020 | 2.470 | 2.565 | 2.470 | 2.540 | 73,000 | +0.00(+0.00%) |