Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.4645 | 0.4900 | 0.4400 | 0.4681 | 2,063,477 | +0.02(+4.02%) |
Mar 30, 2020 | 0.4501 | 0.5484 | 0.4300 | 0.4500 | 4,824,774 | +0.02(+4.65%) |
Mar 27, 2020 | 0.4550 | 0.4550 | 0.4200 | 0.4300 | 2,278,700 | -0.04(-8.51%) |
Mar 26, 2020 | 0.4300 | 0.4700 | 0.4000 | 0.4700 | 5,473,508 | +0.08(+20.79%) |
Mar 25, 2020 | 0.4600 | 0.4800 | 0.3800 | 0.3891 | 6,539,974 | -0.08(-16.30%) |
Mar 24, 2020 | 0.4715 | 0.5000 | 0.4501 | 0.4649 | 2,193,656 | +0.03(+8.12%) |
Mar 23, 2020 | 0.4900 | 0.5000 | 0.4200 | 0.4300 | 2,158,049 | -0.03(-6.52%) |
Mar 20, 2020 | 0.6098 | 0.6098 | 0.4600 | 0.4600 | 3,782,300 | -0.07(-13.21%) |
Mar 19, 2020 | 0.4400 | 0.6300 | 0.3900 | 0.5300 | 3,700,545 | +0.13(+31.42%) |
Mar 18, 2020 | 0.4838 | 0.4900 | 0.4000 | 0.4033 | 2,381,300 | -0.10(-19.90%) |
Mar 17, 2020 | 0.6000 | 0.6500 | 0.3800 | 0.5035 | 12,579,628 | -0.58(-53.38%) |
Mar 16, 2020 | 1.000 | 1.250 | 0.9800 | 1.080 | 4,138,287 | +0.00(+0.00%) |
Mar 13, 2020 | 1.060 | 1.190 | 1.020 | 1.080 | 1,601,300 | +0.09(+9.09%) |
Mar 12, 2020 | 1.160 | 1.160 | 0.9525 | 0.9900 | 2,609,115 | -0.25(-20.16%) |
Mar 11, 2020 | 1.350 | 1.360 | 1.230 | 1.240 | 1,328,285 | -0.14(-10.14%) |
Mar 10, 2020 | 1.470 | 1.470 | 1.320 | 1.380 | 1,266,950 | +0.00(+0.00%) |
Mar 09, 2020 | 1.470 | 1.480 | 1.300 | 1.380 | 1,402,230 | -0.15(-9.80%) |
Mar 06, 2020 | 1.510 | 1.640 | 1.440 | 1.530 | 2,192,700 | -0.02(-1.29%) |
Mar 05, 2020 | 1.620 | 1.690 | 1.500 | 1.550 | 1,431,018 | -0.08(-4.91%) |
Mar 04, 2020 | 1.630 | 1.710 | 1.600 | 1.630 | 1,059,241 | -0.03(-1.81%) |
Mar 03, 2020 | 1.770 | 1.780 | 1.640 | 1.660 | 984,055 | -0.05(-2.92%) |
Mar 02, 2020 | 1.820 | 1.830 | 1.670 | 1.710 | 1,183,424 | +0.03(+1.79%) |
Feb 28, 2020 | 1.590 | 1.850 | 1.580 | 1.680 | 2,369,200 | +0.03(+1.82%) |
Feb 27, 2020 | 1.710 | 1.750 | 1.640 | 1.650 | 1,530,240 | -0.15(-8.33%) |
Feb 26, 2020 | 1.940 | 1.950 | 1.750 | 1.800 | 2,200,878 | -0.15(-7.69%) |
Feb 25, 2020 | 2.040 | 2.074 | 1.880 | 1.950 | 1,424,554 | -0.10(-4.88%) |
Feb 24, 2020 | 2.150 | 2.150 | 2.000 | 2.050 | 1,383,088 | -0.15(-6.82%) |
Feb 21, 2020 | 2.240 | 2.250 | 2.190 | 2.200 | 556,800 | -0.04(-1.79%) |
Feb 20, 2020 | 2.180 | 2.250 | 2.180 | 2.240 | 620,893 | +0.03(+1.36%) |
Feb 19, 2020 | 2.240 | 2.240 | 2.210 | 2.210 | 431,445 | -0.03(-1.34%) |
Feb 18, 2020 | 2.210 | 2.250 | 2.175 | 2.240 | 498,773 | +0.02(+0.90%) |
Feb 14, 2020 | 2.210 | 2.230 | 2.170 | 2.220 | 482,200 | +0.03(+1.37%) |
Feb 13, 2020 | 2.210 | 2.210 | 2.150 | 2.190 | 710,059 | -0.02(-0.90%) |
Feb 12, 2020 | 2.160 | 2.240 | 2.160 | 2.210 | 846,253 | +0.04(+1.84%) |
Feb 11, 2020 | 2.140 | 2.170 | 2.130 | 2.170 | 711,886 | +0.04(+1.88%) |
Feb 10, 2020 | 2.170 | 2.180 | 2.110 | 2.130 | 490,261 | -0.04(-1.84%) |
Feb 07, 2020 | 2.160 | 2.190 | 2.090 | 2.170 | 450,000 | -0.01(-0.46%) |
Feb 06, 2020 | 2.220 | 2.240 | 2.150 | 2.180 | 680,582 | -0.05(-2.24%) |
Feb 05, 2020 | 2.240 | 2.280 | 2.220 | 2.230 | 1,379,920 | -0.01(-0.45%) |
Feb 04, 2020 | 2.240 | 2.250 | 2.170 | 2.240 | 632,714 | +0.03(+1.36%) |
Feb 03, 2020 | 2.130 | 2.210 | 2.120 | 2.210 | 610,555 | +0.07(+3.27%) |
Jan 31, 2020 | 2.160 | 2.177 | 2.100 | 2.140 | 724,500 | -0.02(-0.93%) |
Jan 30, 2020 | 2.110 | 2.165 | 2.070 | 2.160 | 451,489 | +0.03(+1.41%) |
Jan 29, 2020 | 2.150 | 2.180 | 2.100 | 2.130 | 623,586 | -0.02(-0.93%) |
Jan 28, 2020 | 2.140 | 2.180 | 2.120 | 2.150 | 333,275 | -0.01(-0.46%) |
Jan 27, 2020 | 2.120 | 2.190 | 2.080 | 2.160 | 456,374 | +0.00(+0.00%) |
Jan 24, 2020 | 2.220 | 2.240 | 2.120 | 2.160 | 559,000 | -0.06(-2.70%) |
Jan 23, 2020 | 2.180 | 2.240 | 2.130 | 2.220 | 470,000 | +0.01(+0.45%) |
Jan 22, 2020 | 2.240 | 2.260 | 2.180 | 2.210 | 671,817 | -0.03(-1.34%) |
Jan 21, 2020 | 2.200 | 2.270 | 2.150 | 2.240 | 1,719,713 | -0.08(-3.45%) |
Jan 17, 2020 | 2.400 | 2.420 | 2.280 | 2.320 | 957,200 | -0.09(-3.73%) |
Jan 16, 2020 | 2.350 | 2.410 | 2.280 | 2.410 | 816,620 | +0.02(+0.84%) |
Jan 15, 2020 | 2.330 | 2.400 | 2.320 | 2.390 | 724,524 | +0.05(+2.14%) |
Jan 14, 2020 | 2.260 | 2.360 | 2.250 | 2.340 | 764,094 | +0.08(+3.54%) |
Jan 13, 2020 | 2.230 | 2.350 | 2.230 | 2.260 | 878,217 | +0.02(+0.89%) |
Jan 10, 2020 | 2.290 | 2.295 | 2.180 | 2.240 | 909,900 | -0.06(-2.61%) |
Jan 09, 2020 | 2.350 | 2.360 | 2.230 | 2.300 | 1,308,788 | -0.04(-1.71%) |
Jan 08, 2020 | 2.360 | 2.410 | 2.310 | 2.340 | 748,362 | -0.02(-0.85%) |
Jan 07, 2020 | 2.590 | 2.670 | 2.320 | 2.360 | 3,269,475 | -0.28(-10.61%) |
Jan 06, 2020 | 2.670 | 2.680 | 2.620 | 2.640 | 723,489 | -0.04(-1.49%) |
Jan 03, 2020 | 2.760 | 2.780 | 2.633 | 2.680 | 627,400 | -0.08(-2.90%) |