Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.047 | 1.100 | 0.9847 | 1.056 | 309,187 | +0.04(+4.39%) |
Mar 30, 2020 | 0.9581 | 1.091 | 0.9581 | 1.011 | 337,443 | +0.05(+5.56%) |
Mar 27, 2020 | 1.038 | 1.056 | 0.9492 | 0.9581 | 325,779 | -0.12(-11.48%) |
Mar 26, 2020 | 0.9581 | 1.082 | 0.9581 | 1.082 | 431,588 | +0.09(+8.93%) |
Mar 25, 2020 | 1.002 | 1.038 | 0.9581 | 0.9936 | 293,535 | -0.03(-2.61%) |
Mar 24, 2020 | 0.9403 | 1.020 | 0.9226 | 1.020 | 384,028 | +0.10(+10.58%) |
Mar 23, 2020 | 0.8782 | 0.9492 | 0.8427 | 0.9226 | 233,777 | +0.03(+2.97%) |
Mar 20, 2020 | 0.9669 | 0.9758 | 0.8960 | 0.8960 | 506,254 | -0.06(-6.48%) |
Mar 19, 2020 | 0.9137 | 0.9758 | 0.8871 | 0.9581 | 435,092 | +0.08(+9.08%) |
Mar 18, 2020 | 0.9315 | 1.056 | 0.8782 | 0.8783 | 468,369 | -0.12(-11.60%) |
Mar 17, 2020 | 0.7285 | 1.100 | 0.7285 | 0.9936 | 1,028,859 | +0.23(+30.22%) |
Mar 16, 2020 | 0.8782 | 0.9463 | 0.6565 | 0.7630 | 539,965 | -0.17(-18.09%) |
Mar 13, 2020 | 1.047 | 1.092 | 0.9226 | 0.9315 | 929,429 | -0.07(-7.08%) |
Mar 12, 2020 | 0.9758 | 1.082 | 0.9581 | 1.002 | 479,170 | -0.04(-3.42%) |
Mar 11, 2020 | 1.091 | 1.127 | 1.038 | 1.038 | 271,024 | -0.07(-6.40%) |
Mar 10, 2020 | 1.109 | 1.153 | 1.073 | 1.109 | 328,541 | +0.04(+3.31%) |
Mar 09, 2020 | 1.073 | 1.100 | 1.065 | 1.073 | 376,837 | -0.05(-4.72%) |
Mar 06, 2020 | 1.109 | 1.153 | 1.109 | 1.127 | 261,074 | +0.00(+0.00%) |
Mar 05, 2020 | 1.171 | 1.198 | 1.127 | 1.127 | 164,896 | -0.08(-6.62%) |
Mar 04, 2020 | 1.206 | 1.233 | 1.171 | 1.206 | 267,712 | +0.01(+0.74%) |
Mar 03, 2020 | 1.198 | 1.233 | 1.198 | 1.198 | 252,156 | +0.00(+0.00%) |
Mar 02, 2020 | 1.144 | 1.242 | 1.118 | 1.198 | 409,395 | +0.03(+2.27%) |
Feb 28, 2020 | 1.100 | 1.215 | 1.065 | 1.171 | 515,497 | +0.04(+3.94%) |
Feb 27, 2020 | 1.091 | 1.144 | 0.9847 | 1.127 | 778,489 | +0.02(+1.60%) |
Feb 26, 2020 | 1.109 | 1.144 | 1.091 | 1.109 | 421,578 | +0.00(+0.00%) |
Feb 25, 2020 | 1.206 | 1.206 | 1.100 | 1.109 | 558,720 | -0.07(-6.02%) |
Feb 24, 2020 | 1.198 | 1.224 | 1.171 | 1.180 | 535,806 | -0.07(-5.67%) |
Feb 21, 2020 | 1.251 | 1.269 | 1.233 | 1.251 | 278,434 | +0.00(+0.00%) |
Feb 20, 2020 | 1.242 | 1.260 | 1.233 | 1.251 | 300,477 | +0.01(+0.71%) |
Feb 19, 2020 | 1.233 | 1.269 | 1.233 | 1.242 | 203,014 | +0.01(+0.72%) |
Feb 18, 2020 | 1.224 | 1.260 | 1.224 | 1.233 | 291,244 | +0.02(+1.46%) |
Feb 14, 2020 | 1.251 | 1.260 | 1.198 | 1.215 | 525,192 | -0.03(-2.14%) |
Feb 13, 2020 | 1.242 | 1.260 | 1.215 | 1.242 | 311,292 | +0.01(+0.72%) |
Feb 12, 2020 | 1.224 | 1.260 | 1.224 | 1.233 | 310,565 | +0.04(+2.96%) |
Feb 11, 2020 | 1.153 | 1.260 | 1.149 | 1.198 | 594,726 | +0.07(+6.30%) |
Feb 10, 2020 | 1.135 | 1.162 | 1.127 | 1.127 | 339,232 | +0.00(+0.00%) |
Feb 07, 2020 | 1.162 | 1.162 | 1.109 | 1.127 | 399,051 | -0.04(-3.05%) |
Feb 06, 2020 | 1.162 | 1.206 | 1.153 | 1.162 | 446,971 | +0.01(+0.77%) |
Feb 05, 2020 | 1.189 | 1.233 | 1.153 | 1.153 | 610,553 | +0.00(+0.00%) |
Feb 04, 2020 | 1.162 | 1.189 | 1.153 | 1.153 | 416,092 | +0.02(+1.56%) |
Feb 03, 2020 | 1.144 | 1.180 | 1.135 | 1.135 | 361,537 | -0.02(-1.54%) |
Jan 31, 2020 | 1.215 | 1.215 | 1.153 | 1.153 | 339,531 | -0.02(-1.52%) |
Jan 30, 2020 | 1.198 | 1.233 | 1.171 | 1.171 | 348,945 | -0.04(-3.65%) |
Jan 29, 2020 | 1.260 | 1.260 | 1.171 | 1.215 | 434,175 | -0.03(-2.14%) |
Jan 28, 2020 | 1.260 | 1.260 | 1.233 | 1.242 | 386,359 | -0.01(-0.71%) |
Jan 27, 2020 | 1.304 | 1.304 | 1.215 | 1.251 | 337,186 | -0.05(-4.08%) |
Jan 24, 2020 | 1.322 | 1.348 | 1.304 | 1.304 | 199,863 | -0.02(-1.34%) |
Jan 23, 2020 | 1.357 | 1.375 | 1.322 | 1.322 | 270,554 | -0.03(-1.97%) |
Jan 22, 2020 | 1.366 | 1.384 | 1.348 | 1.348 | 289,080 | -0.01(-0.65%) |
Jan 21, 2020 | 1.437 | 1.437 | 1.357 | 1.357 | 362,069 | -0.06(-4.38%) |
Jan 17, 2020 | 1.428 | 1.446 | 1.419 | 1.419 | 213,616 | -0.01(-0.62%) |
Jan 16, 2020 | 1.455 | 1.499 | 1.428 | 1.428 | 273,864 | -0.04(-3.01%) |
Jan 15, 2020 | 1.552 | 1.552 | 1.464 | 1.473 | 202,372 | -0.07(-4.60%) |
Jan 14, 2020 | 1.437 | 1.552 | 1.428 | 1.544 | 441,939 | +0.10(+6.75%) |
Jan 13, 2020 | 1.437 | 1.464 | 1.419 | 1.446 | 313,309 | +0.04(+2.52%) |
Jan 10, 2020 | 1.428 | 1.446 | 1.410 | 1.410 | 192,649 | -0.02(-1.24%) |
Jan 09, 2020 | 1.446 | 1.473 | 1.410 | 1.428 | 250,235 | -0.02(-1.23%) |
Jan 08, 2020 | 1.490 | 1.499 | 1.437 | 1.446 | 170,461 | -0.04(-2.39%) |
Jan 07, 2020 | 1.473 | 1.490 | 1.455 | 1.481 | 206,801 | +0.01(+0.60%) |
Jan 06, 2020 | 1.428 | 1.481 | 1.402 | 1.473 | 301,140 | +0.03(+1.84%) |
Jan 03, 2020 | 1.490 | 1.508 | 1.410 | 1.446 | 635,551 | -0.06(-4.12%) |