Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.090 | 1.100 | 1.000 | 1.040 | 530,955 | -0.02(-1.89%) |
Mar 30, 2020 | 1.190 | 1.190 | 1.050 | 1.060 | 521,956 | -0.10(-8.62%) |
Mar 27, 2020 | 1.230 | 1.250 | 1.130 | 1.160 | 299,200 | -0.11(-8.66%) |
Mar 26, 2020 | 1.200 | 1.360 | 1.150 | 1.270 | 482,588 | +0.05(+4.10%) |
Mar 25, 2020 | 1.430 | 1.430 | 1.170 | 1.220 | 332,562 | -0.08(-6.15%) |
Mar 24, 2020 | 1.120 | 1.300 | 1.100 | 1.300 | 619,935 | +0.22(+20.37%) |
Mar 23, 2020 | 1.410 | 1.410 | 0.9800 | 1.080 | 1,379,612 | -0.33(-23.40%) |
Mar 20, 2020 | 1.470 | 1.520 | 1.220 | 1.410 | 572,700 | -0.06(-4.08%) |
Mar 19, 2020 | 1.220 | 1.580 | 1.080 | 1.470 | 616,498 | +0.23(+18.55%) |
Mar 18, 2020 | 1.890 | 1.920 | 1.220 | 1.240 | 288,234 | -0.80(-39.22%) |
Mar 17, 2020 | 2.210 | 2.210 | 1.900 | 2.040 | 223,953 | -0.11(-5.12%) |
Mar 16, 2020 | 2.280 | 2.320 | 2.100 | 2.150 | 138,835 | -0.32(-12.96%) |
Mar 13, 2020 | 2.480 | 2.600 | 2.420 | 2.470 | 185,400 | +0.07(+2.92%) |
Mar 12, 2020 | 2.450 | 2.450 | 2.200 | 2.400 | 261,781 | -0.15(-5.88%) |
Mar 11, 2020 | 2.580 | 2.710 | 2.530 | 2.550 | 204,785 | -0.09(-3.41%) |
Mar 10, 2020 | 2.920 | 2.980 | 2.540 | 2.640 | 186,948 | -0.23(-8.01%) |
Mar 09, 2020 | 2.730 | 2.940 | 2.500 | 2.870 | 191,675 | -0.08(-2.71%) |
Mar 06, 2020 | 3.000 | 3.050 | 2.880 | 2.950 | 247,500 | -0.13(-4.22%) |
Mar 05, 2020 | 3.180 | 3.220 | 3.050 | 3.080 | 266,812 | -0.19(-5.81%) |
Mar 04, 2020 | 3.260 | 3.353 | 3.150 | 3.270 | 210,624 | +0.07(+2.19%) |
Mar 03, 2020 | 3.430 | 3.520 | 3.200 | 3.200 | 336,554 | -0.23(-6.71%) |
Mar 02, 2020 | 3.300 | 3.480 | 3.281 | 3.430 | 205,819 | +0.13(+3.94%) |
Feb 28, 2020 | 3.130 | 3.390 | 3.120 | 3.300 | 281,200 | +0.05(+1.54%) |
Feb 27, 2020 | 3.330 | 3.360 | 3.250 | 3.250 | 203,650 | -0.15(-4.41%) |
Feb 26, 2020 | 3.520 | 3.570 | 3.400 | 3.400 | 148,086 | -0.12(-3.41%) |
Feb 25, 2020 | 3.710 | 3.730 | 3.510 | 3.520 | 287,581 | -0.20(-5.38%) |
Feb 24, 2020 | 3.750 | 3.800 | 3.695 | 3.720 | 264,838 | -0.09(-2.36%) |
Feb 21, 2020 | 3.960 | 3.960 | 3.800 | 3.810 | 324,700 | -0.14(-3.54%) |
Feb 20, 2020 | 4.010 | 4.080 | 3.920 | 3.950 | 208,758 | -0.05(-1.25%) |
Feb 19, 2020 | 3.990 | 4.050 | 3.810 | 4.000 | 347,628 | +0.01(+0.25%) |
Feb 18, 2020 | 4.150 | 4.210 | 3.970 | 3.990 | 313,201 | -0.17(-4.09%) |
Feb 14, 2020 | 4.150 | 4.240 | 4.080 | 4.160 | 204,700 | -0.01(-0.24%) |
Feb 13, 2020 | 4.250 | 4.290 | 4.170 | 4.170 | 261,583 | -0.08(-1.88%) |
Feb 12, 2020 | 4.570 | 4.620 | 4.210 | 4.250 | 334,814 | -0.34(-7.41%) |
Feb 11, 2020 | 4.540 | 4.700 | 4.350 | 4.590 | 262,809 | -0.02(-0.43%) |
Feb 10, 2020 | 4.200 | 4.650 | 4.160 | 4.610 | 468,249 | +0.36(+8.47%) |
Feb 07, 2020 | 4.460 | 4.460 | 4.230 | 4.250 | 203,800 | -0.18(-4.06%) |
Feb 06, 2020 | 4.470 | 4.490 | 4.120 | 4.430 | 499,819 | -0.07(-1.56%) |
Feb 05, 2020 | 4.330 | 4.620 | 4.260 | 4.500 | 464,527 | +0.17(+3.93%) |
Feb 04, 2020 | 4.810 | 4.810 | 4.330 | 4.330 | 514,596 | -0.43(-9.03%) |
Feb 03, 2020 | 5.800 | 5.980 | 4.670 | 4.760 | 603,157 | -1.05(-18.07%) |
Jan 31, 2020 | 5.850 | 5.880 | 5.631 | 5.810 | 249,900 | -0.01(-0.17%) |
Jan 30, 2020 | 5.550 | 5.850 | 5.470 | 5.820 | 338,754 | +0.21(+3.74%) |
Jan 29, 2020 | 5.490 | 5.759 | 5.490 | 5.610 | 300,514 | +0.09(+1.63%) |
Jan 28, 2020 | 5.230 | 5.630 | 5.230 | 5.520 | 338,686 | +0.31(+5.95%) |
Jan 27, 2020 | 4.835 | 5.335 | 4.730 | 5.210 | 347,985 | +0.31(+6.33%) |
Jan 24, 2020 | 4.950 | 4.980 | 4.880 | 4.900 | 409,000 | -0.03(-0.61%) |
Jan 23, 2020 | 4.720 | 4.975 | 4.712 | 4.930 | 334,272 | +0.24(+5.12%) |
Jan 22, 2020 | 4.500 | 4.690 | 4.490 | 4.690 | 278,835 | +0.20(+4.45%) |
Jan 21, 2020 | 4.500 | 4.510 | 4.470 | 4.490 | 239,790 | +0.01(+0.22%) |
Jan 17, 2020 | 4.500 | 4.500 | 4.460 | 4.480 | 84,000 | -0.01(-0.22%) |
Jan 16, 2020 | 4.500 | 4.500 | 4.450 | 4.490 | 171,942 | +0.02(+0.45%) |
Jan 15, 2020 | 4.440 | 4.510 | 4.410 | 4.470 | 120,771 | +0.04(+0.90%) |
Jan 14, 2020 | 4.420 | 4.490 | 4.410 | 4.430 | 173,769 | +0.00(+0.00%) |
Jan 13, 2020 | 4.450 | 4.490 | 4.360 | 4.430 | 128,515 | -0.02(-0.45%) |
Jan 10, 2020 | 4.450 | 4.510 | 4.420 | 4.450 | 122,300 | -0.02(-0.45%) |
Jan 09, 2020 | 4.430 | 4.520 | 4.430 | 4.470 | 165,120 | +0.04(+0.90%) |
Jan 08, 2020 | 4.360 | 4.500 | 4.360 | 4.430 | 179,256 | +0.04(+0.91%) |
Jan 07, 2020 | 4.400 | 4.435 | 4.340 | 4.390 | 132,821 | -0.01(-0.23%) |
Jan 06, 2020 | 4.370 | 4.450 | 4.300 | 4.400 | 127,216 | -0.10(-2.22%) |
Jan 03, 2020 | 4.490 | 4.510 | 4.400 | 4.500 | 88,300 | -0.02(-0.44%) |