Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.710 | 1.900 | 1.700 | 1.900 | 746,173 | +0.16(+9.20%) |
Mar 30, 2020 | 1.620 | 1.740 | 1.600 | 1.740 | 396,972 | +0.07(+4.19%) |
Mar 27, 2020 | 1.710 | 1.740 | 1.600 | 1.670 | 594,300 | -0.09(-5.11%) |
Mar 26, 2020 | 1.610 | 1.870 | 1.600 | 1.760 | 1,015,971 | +0.18(+11.39%) |
Mar 25, 2020 | 1.430 | 1.640 | 1.330 | 1.580 | 1,215,301 | +0.23(+17.04%) |
Mar 24, 2020 | 1.510 | 1.540 | 1.350 | 1.350 | 1,727,545 | -0.09(-6.25%) |
Mar 23, 2020 | 1.580 | 1.660 | 1.400 | 1.440 | 392,854 | -0.12(-7.69%) |
Mar 20, 2020 | 1.670 | 1.740 | 1.470 | 1.560 | 718,700 | -0.08(-4.88%) |
Mar 19, 2020 | 1.410 | 1.710 | 1.390 | 1.640 | 489,464 | +0.26(+18.84%) |
Mar 18, 2020 | 1.550 | 1.630 | 1.360 | 1.380 | 629,356 | -0.28(-16.87%) |
Mar 17, 2020 | 1.510 | 1.700 | 1.350 | 1.660 | 808,771 | +0.22(+15.28%) |
Mar 16, 2020 | 1.750 | 1.760 | 1.410 | 1.440 | 746,653 | -0.29(-16.76%) |
Mar 13, 2020 | 2.030 | 2.100 | 1.620 | 1.730 | 1,334,400 | -0.16(-8.47%) |
Mar 12, 2020 | 2.140 | 2.140 | 1.880 | 1.890 | 719,927 | -0.38(-16.74%) |
Mar 11, 2020 | 2.310 | 2.440 | 2.200 | 2.270 | 795,391 | -0.09(-3.81%) |
Mar 10, 2020 | 2.560 | 2.640 | 2.340 | 2.360 | 633,055 | -0.16(-6.35%) |
Mar 09, 2020 | 2.650 | 2.660 | 2.500 | 2.520 | 541,235 | -0.27(-9.68%) |
Mar 06, 2020 | 2.910 | 2.980 | 2.750 | 2.790 | 382,000 | -0.19(-6.38%) |
Mar 05, 2020 | 3.030 | 3.080 | 2.955 | 2.980 | 373,894 | -0.13(-4.18%) |
Mar 04, 2020 | 3.090 | 3.130 | 3.030 | 3.110 | 446,716 | +0.05(+1.63%) |
Mar 03, 2020 | 2.970 | 3.190 | 2.970 | 3.060 | 684,144 | +0.09(+3.03%) |
Mar 02, 2020 | 2.880 | 3.010 | 2.850 | 2.970 | 504,974 | +0.01(+0.17%) |
Feb 28, 2020 | 2.890 | 3.048 | 2.890 | 2.965 | 666,700 | -0.01(-0.17%) |
Feb 27, 2020 | 2.990 | 3.210 | 2.930 | 2.970 | 439,995 | -0.10(-3.26%) |
Feb 26, 2020 | 3.070 | 3.120 | 2.860 | 3.070 | 844,661 | -0.02(-0.65%) |
Feb 25, 2020 | 3.230 | 3.306 | 3.070 | 3.090 | 489,475 | -0.13(-4.04%) |
Feb 24, 2020 | 3.240 | 3.290 | 3.210 | 3.220 | 330,583 | -0.10(-3.01%) |
Feb 21, 2020 | 3.380 | 3.390 | 3.310 | 3.320 | 298,700 | -0.05(-1.48%) |
Feb 20, 2020 | 3.420 | 3.442 | 3.330 | 3.370 | 492,220 | -0.05(-1.46%) |
Feb 19, 2020 | 3.450 | 3.520 | 3.390 | 3.420 | 628,592 | -0.03(-0.87%) |
Feb 18, 2020 | 3.500 | 3.500 | 3.425 | 3.450 | 471,876 | -0.07(-1.99%) |
Feb 14, 2020 | 3.650 | 3.650 | 3.435 | 3.520 | 495,900 | -0.10(-2.76%) |
Feb 13, 2020 | 3.680 | 3.680 | 3.460 | 3.620 | 429,343 | -0.07(-1.90%) |
Feb 12, 2020 | 3.620 | 3.760 | 3.610 | 3.690 | 435,181 | +0.09(+2.50%) |
Feb 11, 2020 | 3.420 | 3.620 | 3.410 | 3.600 | 562,145 | +0.19(+5.57%) |
Feb 10, 2020 | 3.450 | 3.540 | 3.370 | 3.410 | 528,406 | -0.03(-0.87%) |
Feb 07, 2020 | 3.600 | 3.635 | 3.400 | 3.440 | 565,200 | -0.15(-4.18%) |
Feb 06, 2020 | 3.630 | 3.700 | 3.540 | 3.590 | 531,001 | +0.00(+0.00%) |
Feb 05, 2020 | 3.700 | 3.750 | 3.550 | 3.590 | 453,750 | -0.03(-0.83%) |
Feb 04, 2020 | 3.770 | 3.860 | 3.600 | 3.620 | 941,491 | -0.13(-3.47%) |
Feb 03, 2020 | 3.930 | 4.200 | 3.720 | 3.750 | 868,258 | -0.14(-3.60%) |
Jan 31, 2020 | 3.810 | 3.900 | 3.710 | 3.890 | 881,500 | +0.08(+2.10%) |
Jan 30, 2020 | 4.250 | 4.270 | 3.750 | 3.810 | 1,408,391 | -0.47(-10.98%) |
Jan 29, 2020 | 4.400 | 4.680 | 4.240 | 4.280 | 2,717,823 | +0.51(+13.53%) |
Jan 28, 2020 | 3.780 | 3.870 | 3.730 | 3.770 | 719,255 | +0.00(+0.00%) |
Jan 27, 2020 | 3.870 | 3.920 | 3.730 | 3.770 | 876,369 | -0.16(-4.07%) |
Jan 24, 2020 | 3.960 | 3.970 | 3.830 | 3.930 | 779,100 | -0.05(-1.26%) |
Jan 23, 2020 | 4.000 | 4.040 | 3.790 | 3.980 | 2,276,084 | +0.03(+0.76%) |
Jan 22, 2020 | 3.770 | 3.970 | 3.690 | 3.950 | 2,164,021 | +0.29(+7.92%) |
Jan 21, 2020 | 3.700 | 4.000 | 3.580 | 3.660 | 1,343,522 | +0.38(+11.59%) |
Jan 17, 2020 | 3.480 | 3.590 | 3.250 | 3.280 | 826,900 | -0.15(-4.37%) |
Jan 16, 2020 | 3.320 | 3.460 | 3.280 | 3.430 | 650,911 | +0.18(+5.54%) |
Jan 15, 2020 | 3.010 | 3.330 | 3.010 | 3.250 | 844,781 | +0.22(+7.26%) |
Jan 14, 2020 | 2.800 | 3.060 | 2.740 | 3.030 | 1,206,524 | +0.29(+10.58%) |
Jan 13, 2020 | 2.620 | 2.740 | 2.600 | 2.740 | 389,868 | +0.12(+4.58%) |
Jan 10, 2020 | 2.600 | 2.640 | 2.590 | 2.620 | 368,200 | +0.01(+0.38%) |
Jan 09, 2020 | 2.670 | 2.680 | 2.600 | 2.610 | 378,413 | -0.04(-1.51%) |
Jan 08, 2020 | 2.730 | 2.790 | 2.630 | 2.650 | 387,882 | -0.06(-2.21%) |
Jan 07, 2020 | 2.710 | 2.760 | 2.670 | 2.710 | 338,223 | -0.07(-2.52%) |
Jan 06, 2020 | 2.710 | 2.800 | 2.710 | 2.780 | 375,969 | +0.04(+1.46%) |
Jan 03, 2020 | 2.700 | 2.780 | 2.690 | 2.740 | 412,300 | -0.02(-0.72%) |