Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.470 | 1.500 | 1.420 | 1.480 | 277,687 | +0.12(+8.82%) |
Mar 30, 2020 | 1.510 | 1.560 | 1.350 | 1.360 | 359,148 | -0.14(-9.33%) |
Mar 27, 2020 | 1.520 | 1.580 | 1.410 | 1.500 | 520,600 | +0.00(+0.00%) |
Mar 26, 2020 | 1.390 | 1.609 | 1.360 | 1.500 | 702,799 | +0.21(+16.28%) |
Mar 25, 2020 | 1.340 | 1.440 | 1.260 | 1.290 | 687,443 | +0.03(+2.38%) |
Mar 24, 2020 | 1.120 | 1.490 | 1.070 | 1.260 | 623,526 | +0.18(+16.67%) |
Mar 23, 2020 | 1.110 | 1.160 | 1.050 | 1.080 | 525,010 | +0.02(+1.89%) |
Mar 20, 2020 | 1.110 | 1.190 | 1.050 | 1.060 | 342,400 | -0.04(-3.64%) |
Mar 19, 2020 | 1.180 | 1.190 | 1.050 | 1.100 | 496,197 | -0.04(-3.51%) |
Mar 18, 2020 | 1.120 | 1.180 | 1.000 | 1.140 | 528,517 | +0.04(+3.64%) |
Mar 17, 2020 | 1.140 | 1.140 | 1.050 | 1.100 | 339,106 | -0.01(-0.90%) |
Mar 16, 2020 | 1.050 | 1.250 | 1.000 | 1.110 | 571,042 | +0.07(+6.73%) |
Mar 13, 2020 | 1.200 | 1.220 | 1.010 | 1.040 | 947,500 | +0.03(+2.97%) |
Mar 12, 2020 | 1.150 | 1.180 | 0.9507 | 1.010 | 755,600 | -0.17(-14.41%) |
Mar 11, 2020 | 1.370 | 1.430 | 1.150 | 1.180 | 424,661 | -0.18(-13.24%) |
Mar 10, 2020 | 1.510 | 1.630 | 1.310 | 1.360 | 379,278 | -0.02(-1.45%) |
Mar 09, 2020 | 1.500 | 1.520 | 1.340 | 1.380 | 502,097 | -0.14(-9.21%) |
Mar 06, 2020 | 1.630 | 1.640 | 1.510 | 1.520 | 438,300 | -0.11(-6.75%) |
Mar 05, 2020 | 1.650 | 1.690 | 1.610 | 1.630 | 296,035 | -0.03(-1.81%) |
Mar 04, 2020 | 1.710 | 1.710 | 1.630 | 1.660 | 255,954 | +0.02(+1.22%) |
Mar 03, 2020 | 1.740 | 1.800 | 1.640 | 1.640 | 409,332 | -0.10(-5.75%) |
Mar 02, 2020 | 1.780 | 1.830 | 1.680 | 1.740 | 360,955 | +0.02(+1.16%) |
Feb 28, 2020 | 1.620 | 1.740 | 1.606 | 1.720 | 481,100 | +0.10(+6.17%) |
Feb 27, 2020 | 1.650 | 1.670 | 1.590 | 1.620 | 503,757 | -0.03(-1.82%) |
Feb 26, 2020 | 1.680 | 1.790 | 1.650 | 1.650 | 413,638 | -0.02(-1.20%) |
Feb 25, 2020 | 1.760 | 1.830 | 1.650 | 1.670 | 436,639 | -0.08(-4.57%) |
Feb 24, 2020 | 1.810 | 1.850 | 1.750 | 1.750 | 507,816 | -0.10(-5.41%) |
Feb 21, 2020 | 1.900 | 1.940 | 1.850 | 1.850 | 1,024,200 | -0.04(-2.12%) |
Feb 20, 2020 | 1.880 | 1.940 | 1.810 | 1.890 | 538,881 | +0.00(+0.00%) |
Feb 19, 2020 | 1.820 | 1.950 | 1.800 | 1.890 | 829,337 | +0.11(+6.18%) |
Feb 18, 2020 | 1.650 | 1.820 | 1.620 | 1.780 | 901,961 | +0.13(+7.88%) |
Feb 14, 2020 | 1.710 | 1.718 | 1.630 | 1.650 | 322,700 | -0.06(-3.51%) |
Feb 13, 2020 | 1.720 | 1.750 | 1.640 | 1.710 | 582,467 | -0.03(-1.72%) |
Feb 12, 2020 | 1.800 | 1.820 | 1.730 | 1.740 | 469,981 | -0.05(-2.79%) |
Feb 11, 2020 | 1.820 | 1.830 | 1.785 | 1.790 | 577,953 | -0.02(-1.10%) |
Feb 10, 2020 | 1.840 | 1.880 | 1.750 | 1.810 | 817,046 | +0.10(+5.85%) |
Feb 07, 2020 | 1.640 | 1.815 | 1.585 | 1.710 | 4,553,100 | -0.49(-22.27%) |
Feb 06, 2020 | 2.500 | 2.590 | 2.200 | 2.200 | 434,714 | -0.30(-12.00%) |
Feb 05, 2020 | 2.530 | 2.587 | 2.480 | 2.500 | 109,939 | +0.00(+0.00%) |
Feb 04, 2020 | 2.580 | 2.750 | 2.450 | 2.500 | 284,866 | -0.11(-4.21%) |
Feb 03, 2020 | 2.390 | 2.620 | 2.380 | 2.610 | 188,835 | +0.24(+10.13%) |
Jan 31, 2020 | 2.210 | 2.390 | 2.210 | 2.370 | 208,400 | +0.17(+7.73%) |
Jan 30, 2020 | 2.500 | 2.540 | 2.130 | 2.200 | 304,407 | -0.30(-12.00%) |
Jan 29, 2020 | 2.600 | 2.695 | 2.450 | 2.500 | 298,177 | -0.09(-3.47%) |
Jan 28, 2020 | 2.700 | 2.840 | 2.510 | 2.590 | 316,723 | -0.08(-3.00%) |
Jan 27, 2020 | 2.750 | 2.750 | 2.600 | 2.670 | 259,607 | -0.05(-1.84%) |
Jan 24, 2020 | 2.800 | 2.910 | 2.700 | 2.720 | 436,200 | -0.05(-1.81%) |
Jan 23, 2020 | 3.060 | 3.090 | 2.750 | 2.770 | 756,971 | -0.30(-9.77%) |
Jan 22, 2020 | 3.050 | 3.290 | 2.990 | 3.070 | 999,348 | +0.16(+5.50%) |
Jan 21, 2020 | 3.090 | 3.250 | 2.840 | 2.910 | 1,133,268 | +0.09(+3.19%) |
Jan 17, 2020 | 2.460 | 2.850 | 2.460 | 2.820 | 529,600 | +0.33(+13.25%) |
Jan 16, 2020 | 2.540 | 2.540 | 2.460 | 2.490 | 132,910 | -0.06(-2.35%) |
Jan 15, 2020 | 2.650 | 2.650 | 2.500 | 2.550 | 98,139 | -0.07(-2.67%) |
Jan 14, 2020 | 2.590 | 2.670 | 2.513 | 2.620 | 149,279 | +0.06(+2.34%) |
Jan 13, 2020 | 2.470 | 2.570 | 2.400 | 2.560 | 157,884 | +0.13(+5.35%) |
Jan 10, 2020 | 2.420 | 2.450 | 2.350 | 2.430 | 59,100 | +0.01(+0.41%) |
Jan 09, 2020 | 2.480 | 2.487 | 2.380 | 2.420 | 113,956 | -0.04(-1.63%) |
Jan 08, 2020 | 2.380 | 2.500 | 2.380 | 2.460 | 94,451 | +0.07(+2.93%) |
Jan 07, 2020 | 2.560 | 2.560 | 2.310 | 2.390 | 259,483 | -0.15(-5.91%) |
Jan 06, 2020 | 2.670 | 2.690 | 2.500 | 2.540 | 196,465 | -0.09(-3.42%) |
Jan 03, 2020 | 2.520 | 2.660 | 2.318 | 2.630 | 161,500 | +0.05(+1.94%) |