Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.780 | 1.880 | 1.750 | 1.880 | 36,358 | +0.03(+1.62%) |
Mar 30, 2020 | 1.750 | 1.850 | 1.670 | 1.850 | 23,823 | +0.13(+7.56%) |
Mar 27, 2020 | 1.950 | 1.950 | 1.700 | 1.720 | 44,900 | -0.23(-11.79%) |
Mar 26, 2020 | 1.960 | 1.960 | 1.840 | 1.950 | 37,590 | +0.00(+0.00%) |
Mar 25, 2020 | 1.990 | 1.990 | 1.770 | 1.950 | 29,902 | -0.02(-1.02%) |
Mar 24, 2020 | 1.850 | 2.020 | 1.770 | 1.970 | 43,068 | +0.21(+11.93%) |
Mar 23, 2020 | 1.760 | 1.923 | 1.600 | 1.760 | 36,210 | -0.09(-4.86%) |
Mar 20, 2020 | 1.980 | 2.030 | 1.631 | 1.850 | 97,200 | -0.08(-4.15%) |
Mar 19, 2020 | 1.540 | 1.930 | 1.500 | 1.930 | 56,646 | +0.39(+25.32%) |
Mar 18, 2020 | 2.250 | 2.410 | 1.517 | 1.540 | 76,284 | -0.48(-23.76%) |
Mar 17, 2020 | 1.250 | 2.020 | 1.250 | 2.020 | 68,759 | +0.81(+66.94%) |
Mar 16, 2020 | 1.590 | 1.740 | 1.200 | 1.210 | 69,940 | -0.57(-32.02%) |
Mar 13, 2020 | 1.720 | 1.997 | 1.623 | 1.780 | 61,200 | +0.27(+17.88%) |
Mar 12, 2020 | 1.750 | 1.760 | 1.500 | 1.510 | 42,262 | -0.32(-17.49%) |
Mar 11, 2020 | 2.100 | 2.120 | 1.780 | 1.830 | 99,472 | -0.27(-12.86%) |
Mar 10, 2020 | 2.240 | 2.240 | 2.030 | 2.100 | 71,238 | +0.08(+3.96%) |
Mar 09, 2020 | 1.880 | 2.040 | 1.500 | 2.020 | 59,217 | -0.09(-4.27%) |
Mar 06, 2020 | 2.520 | 2.574 | 2.050 | 2.110 | 50,400 | -0.32(-13.17%) |
Mar 05, 2020 | 2.600 | 2.650 | 2.380 | 2.430 | 50,302 | -0.22(-8.30%) |
Mar 04, 2020 | 2.510 | 2.900 | 2.440 | 2.650 | 72,843 | -0.13(-4.68%) |
Mar 03, 2020 | 2.940 | 2.940 | 2.760 | 2.780 | 91,660 | +0.03(+1.09%) |
Mar 02, 2020 | 3.710 | 3.890 | 2.310 | 2.750 | 167,769 | -1.08(-28.20%) |
Feb 28, 2020 | 3.790 | 4.000 | 3.680 | 3.830 | 62,500 | -0.17(-4.25%) |
Feb 27, 2020 | 4.300 | 4.300 | 3.830 | 4.000 | 34,880 | -0.36(-8.26%) |
Feb 26, 2020 | 4.490 | 4.509 | 4.250 | 4.360 | 37,184 | -0.13(-2.90%) |
Feb 25, 2020 | 4.580 | 4.678 | 4.370 | 4.490 | 35,680 | -0.10(-2.18%) |
Feb 24, 2020 | 4.550 | 4.710 | 4.519 | 4.590 | 15,901 | -0.19(-3.97%) |
Feb 21, 2020 | 5.040 | 5.040 | 4.760 | 4.780 | 32,900 | -0.26(-5.16%) |
Feb 20, 2020 | 4.750 | 5.100 | 4.600 | 5.040 | 47,280 | +0.20(+4.13%) |
Feb 19, 2020 | 4.640 | 4.850 | 4.540 | 4.840 | 39,397 | +0.18(+3.86%) |
Feb 18, 2020 | 4.770 | 4.780 | 4.630 | 4.660 | 18,636 | -0.18(-3.72%) |
Feb 14, 2020 | 5.080 | 5.080 | 4.780 | 4.840 | 57,500 | -0.09(-1.83%) |
Feb 13, 2020 | 4.900 | 4.940 | 4.800 | 4.930 | 21,338 | +0.06(+1.23%) |
Feb 12, 2020 | 4.770 | 4.910 | 4.700 | 4.870 | 36,719 | +0.18(+3.84%) |
Feb 11, 2020 | 4.630 | 4.800 | 4.630 | 4.690 | 40,123 | +0.01(+0.21%) |
Feb 10, 2020 | 4.760 | 4.810 | 4.650 | 4.680 | 16,332 | -0.08(-1.68%) |
Feb 07, 2020 | 4.720 | 4.780 | 4.580 | 4.760 | 15,900 | +0.06(+1.28%) |
Feb 06, 2020 | 5.000 | 5.010 | 4.670 | 4.700 | 23,533 | -0.28(-5.62%) |
Feb 05, 2020 | 5.090 | 5.145 | 4.900 | 4.980 | 25,319 | +0.09(+1.84%) |
Feb 04, 2020 | 4.900 | 5.070 | 4.850 | 4.890 | 38,973 | -0.06(-1.21%) |
Feb 03, 2020 | 4.890 | 5.020 | 4.800 | 4.950 | 20,541 | +0.06(+1.23%) |
Jan 31, 2020 | 5.010 | 5.010 | 4.750 | 4.890 | 51,400 | -0.14(-2.78%) |
Jan 30, 2020 | 5.020 | 5.060 | 4.900 | 5.030 | 9,223 | +0.04(+0.80%) |
Jan 29, 2020 | 4.780 | 5.100 | 4.750 | 4.990 | 21,715 | +0.09(+1.84%) |
Jan 28, 2020 | 5.000 | 5.180 | 4.840 | 4.900 | 9,503 | -0.01(-0.20%) |
Jan 27, 2020 | 4.850 | 5.000 | 4.750 | 4.910 | 25,068 | -0.04(-0.81%) |
Jan 24, 2020 | 5.260 | 5.325 | 4.910 | 4.950 | 63,000 | -0.33(-6.25%) |
Jan 23, 2020 | 5.260 | 5.470 | 5.250 | 5.280 | 20,668 | -0.07(-1.31%) |
Jan 22, 2020 | 5.450 | 5.600 | 5.320 | 5.350 | 33,715 | -0.04(-0.74%) |
Jan 21, 2020 | 5.670 | 5.838 | 5.390 | 5.390 | 59,084 | -0.28(-4.94%) |
Jan 17, 2020 | 5.940 | 5.940 | 5.670 | 5.670 | 22,900 | -0.20(-3.41%) |
Jan 16, 2020 | 5.930 | 6.070 | 5.810 | 5.870 | 15,843 | +0.01(+0.17%) |
Jan 15, 2020 | 5.810 | 6.040 | 5.810 | 5.860 | 35,817 | +0.05(+0.86%) |
Jan 14, 2020 | 5.900 | 5.960 | 5.770 | 5.810 | 11,560 | -0.12(-2.02%) |
Jan 13, 2020 | 5.890 | 6.100 | 5.820 | 5.930 | 32,368 | +0.05(+0.85%) |
Jan 10, 2020 | 5.950 | 6.030 | 5.870 | 5.880 | 8,100 | -0.08(-1.34%) |
Jan 09, 2020 | 5.913 | 6.000 | 5.849 | 5.960 | 10,838 | -0.02(-0.33%) |
Jan 08, 2020 | 5.950 | 6.230 | 5.900 | 5.980 | 25,636 | +0.05(+0.84%) |
Jan 07, 2020 | 5.880 | 5.950 | 5.700 | 5.930 | 29,869 | +0.00(+0.00%) |
Jan 06, 2020 | 6.010 | 6.010 | 5.920 | 5.930 | 27,529 | -0.11(-1.82%) |
Jan 03, 2020 | 6.070 | 6.070 | 5.980 | 6.040 | 15,800 | -0.03(-0.49%) |