Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8578 | 0.9800 | 0.8560 | 0.8970 | 699,645 | +0.08(+10.02%) |
Mar 30, 2020 | 0.9365 | 0.9428 | 0.8000 | 0.8153 | 1,309,253 | -0.08(-9.41%) |
Mar 27, 2020 | 0.9968 | 0.9968 | 0.8750 | 0.9000 | 1,290,800 | -0.10(-10.00%) |
Mar 26, 2020 | 1.010 | 1.060 | 0.9600 | 1.000 | 1,284,372 | +0.03(+3.01%) |
Mar 25, 2020 | 1.100 | 1.103 | 0.9436 | 0.9708 | 1,774,385 | -0.10(-9.27%) |
Mar 24, 2020 | 1.020 | 1.070 | 0.9701 | 1.070 | 1,046,604 | +0.10(+10.22%) |
Mar 23, 2020 | 1.210 | 1.300 | 0.9600 | 0.9708 | 744,476 | -0.25(-20.43%) |
Mar 20, 2020 | 1.190 | 1.270 | 1.050 | 1.220 | 1,307,100 | +0.03(+2.52%) |
Mar 19, 2020 | 1.220 | 1.340 | 1.150 | 1.190 | 695,259 | -0.02(-1.65%) |
Mar 18, 2020 | 1.230 | 1.270 | 1.140 | 1.210 | 1,175,761 | -0.05(-3.97%) |
Mar 17, 2020 | 1.250 | 1.380 | 1.210 | 1.260 | 2,263,430 | -0.01(-0.79%) |
Mar 16, 2020 | 1.210 | 1.480 | 1.180 | 1.270 | 1,217,780 | +0.02(+1.60%) |
Mar 13, 2020 | 1.200 | 1.260 | 1.120 | 1.250 | 1,913,700 | +0.04(+3.31%) |
Mar 12, 2020 | 1.110 | 1.450 | 1.080 | 1.210 | 2,740,306 | +0.08(+7.08%) |
Mar 11, 2020 | 1.320 | 1.320 | 1.110 | 1.130 | 2,185,884 | -0.19(-14.39%) |
Mar 10, 2020 | 1.900 | 1.900 | 1.260 | 1.320 | 3,115,952 | -0.31(-19.02%) |
Mar 09, 2020 | 2.420 | 2.500 | 1.530 | 1.630 | 2,233,692 | -1.33(-44.93%) |
Mar 06, 2020 | 3.240 | 3.410 | 2.920 | 2.960 | 924,900 | -0.40(-11.90%) |
Mar 05, 2020 | 3.500 | 3.900 | 3.340 | 3.360 | 2,152,216 | -0.22(-6.15%) |
Mar 04, 2020 | 3.430 | 3.700 | 3.350 | 3.580 | 1,551,487 | +0.23(+6.87%) |
Mar 03, 2020 | 3.380 | 3.530 | 3.300 | 3.350 | 854,101 | -0.01(-0.30%) |
Mar 02, 2020 | 3.540 | 3.560 | 3.250 | 3.360 | 1,201,522 | -0.15(-4.27%) |
Feb 28, 2020 | 3.330 | 3.610 | 3.330 | 3.510 | 936,400 | +0.07(+2.03%) |
Feb 27, 2020 | 3.410 | 3.530 | 3.170 | 3.440 | 1,553,980 | -0.08(-2.27%) |
Feb 26, 2020 | 3.360 | 3.590 | 3.300 | 3.520 | 1,479,339 | +0.18(+5.39%) |
Feb 25, 2020 | 3.470 | 3.600 | 3.325 | 3.340 | 1,829,180 | -0.16(-4.57%) |
Feb 24, 2020 | 3.590 | 3.635 | 3.460 | 3.500 | 1,352,776 | -0.22(-5.91%) |
Feb 21, 2020 | 4.040 | 4.050 | 3.720 | 3.720 | 843,300 | -0.32(-7.92%) |
Feb 20, 2020 | 4.270 | 4.320 | 4.030 | 4.040 | 566,827 | -0.23(-5.39%) |
Feb 19, 2020 | 4.300 | 4.400 | 4.210 | 4.270 | 1,037,332 | -0.01(-0.23%) |
Feb 18, 2020 | 4.200 | 4.340 | 4.130 | 4.280 | 783,960 | +0.05(+1.18%) |
Feb 14, 2020 | 4.390 | 4.400 | 4.180 | 4.230 | 905,000 | -0.12(-2.76%) |
Feb 13, 2020 | 4.450 | 4.610 | 4.340 | 4.350 | 982,334 | -0.14(-3.12%) |
Feb 12, 2020 | 4.200 | 4.530 | 4.170 | 4.490 | 1,197,774 | +0.33(+7.93%) |
Feb 11, 2020 | 4.320 | 4.330 | 4.120 | 4.160 | 821,465 | -0.14(-3.26%) |
Feb 10, 2020 | 4.440 | 4.480 | 4.180 | 4.300 | 932,820 | -0.18(-4.02%) |
Feb 07, 2020 | 4.800 | 5.005 | 4.420 | 4.480 | 1,827,300 | -0.68(-13.18%) |
Feb 06, 2020 | 5.400 | 5.400 | 5.130 | 5.160 | 621,486 | -0.23(-4.27%) |
Feb 05, 2020 | 5.290 | 5.435 | 5.280 | 5.390 | 570,863 | +0.18(+3.45%) |
Feb 04, 2020 | 5.230 | 5.310 | 5.160 | 5.210 | 568,361 | +0.04(+0.77%) |
Feb 03, 2020 | 5.020 | 5.190 | 4.969 | 5.170 | 737,792 | +0.17(+3.40%) |
Jan 31, 2020 | 4.950 | 5.020 | 4.890 | 5.000 | 1,006,500 | +0.00(+0.00%) |
Jan 30, 2020 | 5.030 | 5.130 | 4.950 | 5.000 | 2,927,461 | -0.14(-2.72%) |
Jan 29, 2020 | 5.250 | 5.340 | 5.130 | 5.140 | 307,804 | -0.07(-1.34%) |
Jan 28, 2020 | 5.220 | 5.340 | 5.130 | 5.210 | 415,303 | -0.02(-0.38%) |
Jan 27, 2020 | 5.010 | 5.360 | 4.970 | 5.230 | 637,954 | +0.13(+2.55%) |
Jan 24, 2020 | 5.200 | 5.210 | 5.040 | 5.100 | 1,737,700 | -0.13(-2.49%) |
Jan 23, 2020 | 5.100 | 5.340 | 4.980 | 5.230 | 738,330 | +0.05(+0.97%) |
Jan 22, 2020 | 5.290 | 5.290 | 5.130 | 5.180 | 1,098,419 | -0.10(-1.89%) |
Jan 21, 2020 | 5.260 | 5.410 | 5.190 | 5.280 | 752,525 | +0.02(+0.38%) |
Jan 17, 2020 | 5.500 | 5.500 | 5.200 | 5.260 | 804,400 | -0.18(-3.31%) |
Jan 16, 2020 | 5.340 | 5.570 | 5.340 | 5.440 | 621,875 | +0.14(+2.64%) |
Jan 15, 2020 | 5.470 | 5.525 | 5.240 | 5.300 | 938,942 | -0.19(-3.46%) |
Jan 14, 2020 | 5.590 | 5.600 | 5.450 | 5.490 | 1,289,730 | -0.08(-1.44%) |
Jan 13, 2020 | 5.670 | 5.680 | 5.480 | 5.570 | 1,427,756 | -0.12(-2.11%) |
Jan 10, 2020 | 5.810 | 5.830 | 5.630 | 5.690 | 841,800 | -0.13(-2.23%) |
Jan 09, 2020 | 5.990 | 5.990 | 5.790 | 5.820 | 733,867 | -0.14(-2.35%) |
Jan 08, 2020 | 6.160 | 6.160 | 5.910 | 5.960 | 490,300 | -0.22(-3.56%) |
Jan 07, 2020 | 6.270 | 6.400 | 6.110 | 6.180 | 420,135 | -0.17(-2.68%) |
Jan 06, 2020 | 6.150 | 6.385 | 6.070 | 6.350 | 558,453 | +0.13(+2.09%) |
Jan 03, 2020 | 6.400 | 6.400 | 6.130 | 6.220 | 490,900 | +0.01(+0.16%) |