Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.290 | 1.290 | 1.220 | 1.270 | 23,464 | +0.02(+1.60%) |
Mar 30, 2020 | 1.310 | 1.313 | 1.215 | 1.250 | 44,992 | -0.10(-7.41%) |
Mar 27, 2020 | 1.270 | 1.390 | 1.230 | 1.350 | 77,200 | +0.10(+8.00%) |
Mar 26, 2020 | 1.290 | 1.350 | 1.240 | 1.250 | 89,983 | +0.01(+0.81%) |
Mar 25, 2020 | 1.240 | 1.270 | 1.150 | 1.240 | 34,827 | +0.04(+3.33%) |
Mar 24, 2020 | 1.250 | 1.290 | 1.045 | 1.200 | 47,854 | -0.05(-4.00%) |
Mar 23, 2020 | 1.310 | 1.330 | 1.200 | 1.250 | 23,380 | -0.06(-4.58%) |
Mar 20, 2020 | 1.280 | 1.360 | 1.250 | 1.310 | 36,800 | +0.03(+2.34%) |
Mar 19, 2020 | 1.170 | 1.280 | 1.120 | 1.280 | 43,661 | +0.11(+9.40%) |
Mar 18, 2020 | 1.280 | 1.280 | 1.110 | 1.170 | 41,364 | -0.01(-0.85%) |
Mar 17, 2020 | 1.210 | 1.270 | 1.039 | 1.180 | 86,622 | -0.05(-4.07%) |
Mar 16, 2020 | 1.400 | 1.400 | 1.175 | 1.230 | 65,457 | -0.08(-6.11%) |
Mar 13, 2020 | 1.300 | 1.340 | 1.280 | 1.310 | 40,700 | -0.01(-0.76%) |
Mar 12, 2020 | 1.370 | 1.370 | 1.210 | 1.320 | 65,660 | -0.06(-4.13%) |
Mar 11, 2020 | 1.480 | 1.480 | 1.350 | 1.377 | 88,500 | -0.13(-8.81%) |
Mar 10, 2020 | 1.570 | 1.580 | 1.360 | 1.510 | 132,370 | -0.07(-4.43%) |
Mar 09, 2020 | 1.590 | 1.630 | 1.520 | 1.580 | 67,784 | -0.01(-0.63%) |
Mar 06, 2020 | 1.510 | 1.630 | 1.510 | 1.590 | 106,700 | +0.06(+3.92%) |
Mar 05, 2020 | 1.500 | 1.540 | 1.490 | 1.530 | 51,808 | +0.02(+1.32%) |
Mar 04, 2020 | 1.550 | 1.550 | 1.440 | 1.510 | 153,078 | -0.03(-1.95%) |
Mar 03, 2020 | 1.550 | 1.560 | 1.470 | 1.540 | 61,490 | +0.02(+1.32%) |
Mar 02, 2020 | 1.430 | 1.590 | 1.410 | 1.520 | 188,180 | +0.12(+8.57%) |
Feb 28, 2020 | 1.410 | 1.410 | 1.350 | 1.400 | 81,400 | -0.02(-1.41%) |
Feb 27, 2020 | 1.440 | 1.480 | 1.310 | 1.420 | 170,295 | -0.05(-3.40%) |
Feb 26, 2020 | 1.590 | 1.620 | 1.450 | 1.470 | 98,887 | -0.10(-6.37%) |
Feb 25, 2020 | 1.610 | 1.641 | 1.540 | 1.570 | 144,654 | -0.04(-2.48%) |
Feb 24, 2020 | 1.750 | 1.760 | 1.580 | 1.610 | 147,335 | -0.14(-8.00%) |
Feb 21, 2020 | 1.820 | 1.870 | 1.750 | 1.750 | 60,700 | -0.07(-3.85%) |
Feb 20, 2020 | 1.870 | 1.870 | 1.780 | 1.820 | 94,562 | +0.05(+2.82%) |
Feb 19, 2020 | 1.890 | 1.890 | 1.770 | 1.770 | 84,369 | -0.13(-6.84%) |
Feb 18, 2020 | 1.820 | 1.860 | 1.750 | 1.900 | 75,029 | +0.08(+4.40%) |
Feb 14, 2020 | 1.820 | 1.850 | 1.810 | 1.820 | 78,000 | +0.01(+0.55%) |
Feb 13, 2020 | 1.870 | 1.900 | 1.750 | 1.810 | 146,143 | -0.06(-3.21%) |
Feb 12, 2020 | 1.930 | 1.932 | 1.870 | 1.870 | 63,567 | -0.05(-2.60%) |
Feb 11, 2020 | 2.050 | 2.050 | 1.880 | 1.920 | 68,543 | -0.07(-3.52%) |
Feb 10, 2020 | 1.880 | 2.020 | 1.880 | 1.990 | 160,141 | +0.13(+6.99%) |
Feb 07, 2020 | 2.160 | 2.290 | 1.820 | 1.860 | 552,100 | -0.29(-13.49%) |
Feb 06, 2020 | 2.160 | 2.200 | 2.100 | 2.150 | 61,463 | -0.03(-1.38%) |
Feb 05, 2020 | 2.180 | 2.277 | 2.112 | 2.180 | 112,148 | +0.03(+1.40%) |
Feb 04, 2020 | 2.050 | 2.220 | 2.050 | 2.150 | 110,950 | +0.16(+8.04%) |
Feb 03, 2020 | 2.000 | 2.060 | 1.980 | 1.990 | 43,059 | +0.03(+1.53%) |
Jan 31, 2020 | 1.960 | 2.000 | 1.930 | 1.960 | 44,900 | +0.02(+1.03%) |
Jan 30, 2020 | 2.030 | 2.060 | 1.920 | 1.940 | 59,638 | -0.07(-3.48%) |
Jan 29, 2020 | 2.110 | 2.120 | 1.990 | 2.010 | 76,618 | -0.06(-2.90%) |
Jan 28, 2020 | 2.060 | 2.120 | 1.990 | 2.070 | 109,994 | -0.02(-0.96%) |
Jan 27, 2020 | 1.850 | 2.300 | 1.820 | 2.090 | 547,903 | +0.24(+12.97%) |
Jan 24, 2020 | 1.930 | 1.980 | 1.810 | 1.850 | 80,500 | -0.03(-1.60%) |
Jan 23, 2020 | 2.010 | 2.010 | 1.870 | 1.880 | 48,659 | -0.15(-7.39%) |
Jan 22, 2020 | 2.040 | 2.090 | 1.970 | 2.030 | 42,794 | -0.03(-1.46%) |
Jan 21, 2020 | 2.110 | 2.138 | 2.010 | 2.060 | 43,005 | -0.03(-1.44%) |
Jan 17, 2020 | 2.080 | 2.100 | 2.020 | 2.090 | 57,500 | +0.01(+0.48%) |
Jan 16, 2020 | 2.000 | 2.100 | 1.950 | 2.080 | 87,906 | +0.08(+4.00%) |
Jan 15, 2020 | 2.020 | 2.030 | 1.940 | 2.000 | 72,601 | +0.04(+2.04%) |
Jan 14, 2020 | 2.000 | 2.090 | 1.950 | 1.960 | 200,219 | +0.07(+3.70%) |
Jan 13, 2020 | 2.000 | 2.000 | 1.880 | 1.890 | 53,782 | -0.09(-4.55%) |
Jan 10, 2020 | 1.940 | 2.030 | 1.930 | 1.980 | 87,300 | +0.06(+3.13%) |
Jan 09, 2020 | 1.860 | 1.920 | 1.850 | 1.920 | 51,424 | +0.05(+2.67%) |
Jan 08, 2020 | 1.860 | 1.890 | 1.850 | 1.870 | 31,409 | -0.02(-1.06%) |
Jan 07, 2020 | 1.870 | 1.890 | 1.850 | 1.890 | 36,639 | +0.02(+1.07%) |
Jan 06, 2020 | 1.860 | 1.910 | 1.850 | 1.870 | 20,230 | +0.02(+1.08%) |
Jan 03, 2020 | 1.850 | 1.890 | 1.840 | 1.850 | 20,800 | -0.03(-1.60%) |