Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.038 | 1.090 | 0.9760 | 1.046 | 311,953 | +0.04(+4.39%) |
Mar 30, 2020 | 0.9496 | 1.081 | 0.9496 | 1.002 | 340,462 | +0.05(+5.56%) |
Mar 27, 2020 | 1.029 | 1.046 | 0.9408 | 0.9496 | 328,694 | -0.12(-11.48%) |
Mar 26, 2020 | 0.9496 | 1.073 | 0.9496 | 1.073 | 435,450 | +0.09(+8.93%) |
Mar 25, 2020 | 0.9935 | 1.029 | 0.9496 | 0.9847 | 296,161 | -0.03(-2.61%) |
Mar 24, 2020 | 0.9320 | 1.011 | 0.9144 | 1.011 | 387,464 | +0.10(+10.58%) |
Mar 23, 2020 | 0.8704 | 0.9408 | 0.8353 | 0.9144 | 235,869 | +0.03(+2.97%) |
Mar 20, 2020 | 0.9584 | 0.9672 | 0.8880 | 0.8880 | 510,783 | -0.06(-6.48%) |
Mar 19, 2020 | 0.9056 | 0.9672 | 0.8792 | 0.9496 | 438,985 | +0.08(+9.08%) |
Mar 18, 2020 | 0.9232 | 1.046 | 0.8704 | 0.8705 | 472,559 | -0.11(-11.60%) |
Mar 17, 2020 | 0.7220 | 1.090 | 0.7220 | 0.9847 | 1,038,064 | +0.23(+30.22%) |
Mar 16, 2020 | 0.8704 | 0.9379 | 0.6506 | 0.7562 | 544,796 | -0.17(-18.09%) |
Mar 13, 2020 | 1.038 | 1.082 | 0.9144 | 0.9232 | 937,744 | -0.07(-7.08%) |
Mar 12, 2020 | 0.9672 | 1.073 | 0.9496 | 0.9935 | 483,457 | -0.04(-3.42%) |
Mar 11, 2020 | 1.081 | 1.117 | 1.029 | 1.029 | 273,449 | -0.07(-6.40%) |
Mar 10, 2020 | 1.099 | 1.143 | 1.064 | 1.099 | 331,480 | +0.04(+3.31%) |
Mar 09, 2020 | 1.064 | 1.090 | 1.055 | 1.064 | 380,209 | -0.05(-4.72%) |
Mar 06, 2020 | 1.099 | 1.143 | 1.099 | 1.117 | 263,410 | +0.00(+0.00%) |
Mar 05, 2020 | 1.161 | 1.187 | 1.117 | 1.117 | 166,371 | -0.08(-6.62%) |
Mar 04, 2020 | 1.196 | 1.222 | 1.161 | 1.196 | 270,108 | +0.01(+0.74%) |
Mar 03, 2020 | 1.187 | 1.222 | 1.187 | 1.187 | 254,412 | +0.00(+0.00%) |
Mar 02, 2020 | 1.134 | 1.231 | 1.108 | 1.187 | 413,058 | +0.03(+2.27%) |
Feb 28, 2020 | 1.090 | 1.205 | 1.055 | 1.161 | 520,109 | +0.04(+3.94%) |
Feb 27, 2020 | 1.081 | 1.134 | 0.9760 | 1.117 | 785,454 | +0.02(+1.60%) |
Feb 26, 2020 | 1.099 | 1.134 | 1.081 | 1.099 | 425,350 | +0.00(+0.00%) |
Feb 25, 2020 | 1.196 | 1.196 | 1.090 | 1.099 | 563,719 | -0.07(-6.02%) |
Feb 24, 2020 | 1.187 | 1.213 | 1.161 | 1.169 | 540,600 | -0.07(-5.67%) |
Feb 21, 2020 | 1.240 | 1.257 | 1.222 | 1.240 | 280,925 | +0.00(+0.00%) |
Feb 20, 2020 | 1.231 | 1.249 | 1.222 | 1.240 | 303,166 | +0.01(+0.71%) |
Feb 19, 2020 | 1.222 | 1.257 | 1.222 | 1.231 | 204,830 | +0.01(+0.72%) |
Feb 18, 2020 | 1.213 | 1.249 | 1.213 | 1.222 | 293,850 | +0.02(+1.46%) |
Feb 14, 2020 | 1.240 | 1.249 | 1.187 | 1.205 | 529,891 | -0.03(-2.14%) |
Feb 13, 2020 | 1.231 | 1.249 | 1.205 | 1.231 | 314,077 | +0.01(+0.72%) |
Feb 12, 2020 | 1.213 | 1.249 | 1.213 | 1.222 | 313,344 | +0.04(+2.96%) |
Feb 11, 2020 | 1.143 | 1.249 | 1.139 | 1.187 | 600,047 | +0.07(+6.30%) |
Feb 10, 2020 | 1.125 | 1.152 | 1.117 | 1.117 | 342,267 | +0.00(+0.00%) |
Feb 07, 2020 | 1.152 | 1.152 | 1.099 | 1.117 | 402,621 | -0.04(-3.05%) |
Feb 06, 2020 | 1.152 | 1.196 | 1.143 | 1.152 | 450,970 | +0.01(+0.77%) |
Feb 05, 2020 | 1.178 | 1.222 | 1.143 | 1.143 | 616,015 | +0.00(+0.00%) |
Feb 04, 2020 | 1.152 | 1.178 | 1.143 | 1.143 | 419,815 | +0.02(+1.56%) |
Feb 03, 2020 | 1.134 | 1.169 | 1.125 | 1.125 | 364,771 | -0.02(-1.54%) |
Jan 31, 2020 | 1.205 | 1.205 | 1.143 | 1.143 | 342,569 | -0.02(-1.51%) |
Jan 30, 2020 | 1.187 | 1.222 | 1.161 | 1.161 | 352,067 | -0.04(-3.65%) |
Jan 29, 2020 | 1.249 | 1.249 | 1.161 | 1.205 | 438,060 | -0.03(-2.14%) |
Jan 28, 2020 | 1.249 | 1.249 | 1.222 | 1.231 | 389,816 | -0.01(-0.71%) |
Jan 27, 2020 | 1.292 | 1.292 | 1.205 | 1.240 | 340,202 | -0.05(-4.08%) |
Jan 24, 2020 | 1.310 | 1.336 | 1.292 | 1.292 | 201,652 | -0.02(-1.34%) |
Jan 23, 2020 | 1.345 | 1.363 | 1.310 | 1.310 | 272,975 | -0.03(-1.97%) |
Jan 22, 2020 | 1.354 | 1.372 | 1.336 | 1.336 | 291,666 | -0.01(-0.65%) |
Jan 21, 2020 | 1.424 | 1.424 | 1.345 | 1.345 | 365,308 | -0.06(-4.38%) |
Jan 17, 2020 | 1.416 | 1.433 | 1.407 | 1.407 | 215,527 | -0.01(-0.62%) |
Jan 16, 2020 | 1.442 | 1.486 | 1.416 | 1.416 | 276,314 | -0.04(-3.01%) |
Jan 15, 2020 | 1.539 | 1.539 | 1.451 | 1.460 | 204,182 | -0.07(-4.60%) |
Jan 14, 2020 | 1.424 | 1.539 | 1.416 | 1.530 | 445,893 | +0.10(+6.75%) |
Jan 13, 2020 | 1.424 | 1.451 | 1.407 | 1.433 | 316,112 | +0.04(+2.52%) |
Jan 10, 2020 | 1.416 | 1.433 | 1.398 | 1.398 | 194,373 | -0.02(-1.24%) |
Jan 09, 2020 | 1.433 | 1.460 | 1.398 | 1.416 | 252,474 | -0.02(-1.23%) |
Jan 08, 2020 | 1.477 | 1.486 | 1.424 | 1.433 | 171,986 | -0.04(-2.40%) |
Jan 07, 2020 | 1.460 | 1.477 | 1.442 | 1.468 | 208,651 | +0.01(+0.60%) |
Jan 06, 2020 | 1.416 | 1.468 | 1.389 | 1.460 | 303,834 | +0.03(+1.84%) |
Jan 03, 2020 | 1.477 | 1.495 | 1.398 | 1.433 | 641,237 | -0.06(-4.12%) |