Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.337 | 1.340 | 1.325 | 1.325 | 97,082 | +0.04(+3.45%) |
Mar 30, 2020 | 1.318 | 1.343 | 1.230 | 1.280 | 98,663 | -0.03(-2.31%) |
Mar 27, 2020 | 1.385 | 1.385 | 1.248 | 1.311 | 109,316 | -0.07(-4.74%) |
Mar 26, 2020 | 1.255 | 1.429 | 1.228 | 1.376 | 342,268 | +0.16(+13.59%) |
Mar 25, 2020 | 1.093 | 1.242 | 1.087 | 1.211 | 281,337 | +0.12(+10.80%) |
Mar 24, 2020 | 1.087 | 1.124 | 1.025 | 1.093 | 537,512 | +0.06(+6.02%) |
Mar 23, 2020 | 1.050 | 1.081 | 0.8634 | 1.031 | 338,740 | -0.07(-6.21%) |
Mar 20, 2020 | 1.224 | 1.265 | 1.075 | 1.099 | 381,401 | -0.12(-9.69%) |
Mar 19, 2020 | 1.124 | 1.242 | 1.118 | 1.217 | 218,513 | +0.06(+5.38%) |
Mar 18, 2020 | 1.242 | 1.293 | 1.121 | 1.155 | 390,164 | -0.16(-12.26%) |
Mar 17, 2020 | 1.366 | 1.373 | 1.286 | 1.317 | 158,348 | -0.06(-4.50%) |
Mar 16, 2020 | 1.329 | 1.441 | 1.224 | 1.379 | 269,809 | -0.06(-4.31%) |
Mar 13, 2020 | 1.404 | 1.441 | 1.304 | 1.441 | 172,427 | +0.14(+11.00%) |
Mar 12, 2020 | 1.267 | 1.348 | 1.224 | 1.298 | 363,962 | -0.06(-4.57%) |
Mar 11, 2020 | 1.429 | 1.432 | 1.301 | 1.360 | 174,193 | -0.07(-5.20%) |
Mar 10, 2020 | 1.422 | 1.472 | 1.267 | 1.435 | 326,121 | +0.06(+4.52%) |
Mar 09, 2020 | 1.360 | 1.373 | 1.261 | 1.373 | 731,948 | -0.04(-3.07%) |
Mar 06, 2020 | 1.460 | 1.477 | 1.404 | 1.416 | 190,620 | -0.08(-5.39%) |
Mar 05, 2020 | 1.497 | 1.503 | 1.466 | 1.497 | 155,038 | +0.02(+1.69%) |
Mar 04, 2020 | 1.453 | 1.491 | 1.435 | 1.472 | 106,027 | +0.01(+0.42%) |
Mar 03, 2020 | 1.460 | 1.516 | 1.441 | 1.466 | 113,866 | -0.02(-1.25%) |
Mar 02, 2020 | 1.447 | 1.491 | 1.435 | 1.484 | 120,673 | +0.05(+3.46%) |
Feb 28, 2020 | 1.429 | 1.491 | 1.429 | 1.435 | 155,523 | -0.04(-2.53%) |
Feb 27, 2020 | 1.416 | 1.503 | 1.416 | 1.472 | 178,228 | -0.00(-0.13%) |
Feb 26, 2020 | 1.431 | 1.498 | 1.431 | 1.474 | 133,199 | +0.04(+2.55%) |
Feb 25, 2020 | 1.443 | 1.490 | 1.413 | 1.437 | 266,240 | -0.02(-1.67%) |
Feb 24, 2020 | 1.523 | 1.533 | 1.425 | 1.462 | 318,938 | -0.12(-7.72%) |
Feb 21, 2020 | 1.547 | 1.589 | 1.547 | 1.584 | 41,039 | -0.01(-0.38%) |
Feb 20, 2020 | 1.627 | 1.627 | 1.541 | 1.590 | 147,556 | -0.03(-1.89%) |
Feb 19, 2020 | 1.553 | 1.627 | 1.529 | 1.621 | 182,537 | +0.05(+3.11%) |
Feb 18, 2020 | 1.468 | 1.578 | 1.413 | 1.572 | 195,163 | +0.12(+8.21%) |
Feb 14, 2020 | 1.486 | 1.486 | 1.419 | 1.453 | 123,446 | +0.02(+1.50%) |
Feb 13, 2020 | 1.431 | 1.455 | 1.425 | 1.431 | 102,264 | -0.00(-0.21%) |
Feb 12, 2020 | 1.401 | 1.486 | 1.401 | 1.434 | 244,597 | +0.02(+1.51%) |
Feb 11, 2020 | 1.407 | 1.425 | 1.394 | 1.413 | 80,161 | -0.01(-0.43%) |
Feb 10, 2020 | 1.425 | 1.448 | 1.413 | 1.419 | 148,309 | -0.02(-1.70%) |
Feb 07, 2020 | 1.437 | 1.460 | 1.435 | 1.443 | 76,520 | -0.01(-0.42%) |
Feb 06, 2020 | 1.443 | 1.474 | 1.443 | 1.449 | 77,996 | -0.01(-0.84%) |
Feb 05, 2020 | 1.431 | 1.474 | 1.431 | 1.462 | 109,378 | +0.02(+1.70%) |
Feb 04, 2020 | 1.431 | 1.486 | 1.425 | 1.437 | 121,180 | +0.00(+0.00%) |
Feb 03, 2020 | 1.468 | 1.487 | 1.425 | 1.437 | 199,200 | -0.04(-2.49%) |
Jan 31, 2020 | 1.523 | 1.529 | 1.456 | 1.474 | 85,676 | -0.06(-3.60%) |
Jan 30, 2020 | 1.529 | 1.554 | 1.517 | 1.529 | 89,798 | -0.02(-1.19%) |
Jan 29, 2020 | 1.572 | 1.590 | 1.517 | 1.547 | 165,167 | -0.02(-1.54%) |
Jan 28, 2020 | 1.590 | 1.614 | 1.566 | 1.572 | 104,148 | -0.02(-1.52%) |
Jan 27, 2020 | 1.535 | 1.620 | 1.517 | 1.596 | 126,989 | +0.00(+0.00%) |
Jan 24, 2020 | 1.626 | 1.632 | 1.572 | 1.596 | 112,169 | -0.02(-1.49%) |
Jan 23, 2020 | 1.644 | 1.668 | 1.598 | 1.620 | 213,901 | -0.06(-3.60%) |
Jan 22, 2020 | 1.735 | 1.735 | 1.656 | 1.680 | 200,781 | -0.03(-1.77%) |
Jan 21, 2020 | 1.692 | 1.789 | 1.692 | 1.711 | 470,807 | +0.02(+1.07%) |
Jan 17, 2020 | 1.650 | 1.753 | 1.650 | 1.692 | 315,000 | +0.00(+0.00%) |
Jan 16, 2020 | 1.614 | 1.717 | 1.511 | 1.692 | 384,706 | +0.11(+7.29%) |
Jan 15, 2020 | 1.638 | 1.638 | 1.547 | 1.577 | 248,986 | -0.01(-0.77%) |
Jan 14, 2020 | 1.469 | 1.602 | 1.469 | 1.590 | 348,861 | +0.10(+6.91%) |
Jan 13, 2020 | 1.445 | 1.493 | 1.445 | 1.487 | 184,857 | +0.02(+1.65%) |
Jan 10, 2020 | 1.475 | 1.476 | 1.442 | 1.463 | 125,073 | -0.03(-2.02%) |
Jan 09, 2020 | 1.451 | 1.495 | 1.451 | 1.493 | 45,949 | +0.02(+1.23%) |
Jan 08, 2020 | 1.487 | 1.487 | 1.451 | 1.475 | 104,815 | -0.03(-2.01%) |
Jan 07, 2020 | 1.499 | 1.514 | 1.475 | 1.505 | 117,731 | -0.01(-0.60%) |
Jan 06, 2020 | 1.541 | 1.541 | 1.487 | 1.514 | 202,925 | +0.03(+1.83%) |
Jan 03, 2020 | 1.541 | 1.541 | 1.475 | 1.487 | 98,437 | -0.02(-1.60%) |