Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8290 | 0.9794 | 0.8290 | 0.9150 | 282,441 | -0.01(-0.54%) |
Mar 30, 2020 | 1.040 | 1.060 | 0.8770 | 0.9200 | 318,244 | +0.03(+3.52%) |
Mar 27, 2020 | 0.8800 | 1.000 | 0.8333 | 0.8887 | 1,007,800 | -0.05(-5.46%) |
Mar 26, 2020 | 1.100 | 1.110 | 0.8430 | 0.9400 | 1,234,165 | -0.19(-16.81%) |
Mar 25, 2020 | 1.070 | 1.230 | 1.008 | 1.130 | 678,698 | +0.12(+12.14%) |
Mar 24, 2020 | 0.9400 | 1.090 | 0.9100 | 1.008 | 646,231 | +0.12(+13.22%) |
Mar 23, 2020 | 0.9998 | 0.9998 | 0.8000 | 0.8900 | 334,946 | +0.03(+3.48%) |
Mar 20, 2020 | 0.6800 | 0.9780 | 0.6800 | 0.8601 | 656,500 | +0.19(+28.37%) |
Mar 19, 2020 | 0.6640 | 0.6800 | 0.4861 | 0.6700 | 679,146 | +0.10(+16.79%) |
Mar 18, 2020 | 0.6860 | 0.6860 | 0.4577 | 0.5737 | 776,365 | -0.06(-8.94%) |
Mar 17, 2020 | 0.7050 | 0.7400 | 0.6300 | 0.6300 | 1,225,919 | -0.05(-7.79%) |
Mar 16, 2020 | 0.6608 | 0.9600 | 0.6470 | 0.6832 | 1,536,176 | -0.25(-27.06%) |
Mar 13, 2020 | 1.050 | 1.160 | 0.9050 | 0.9366 | 782,200 | -0.09(-8.61%) |
Mar 12, 2020 | 1.170 | 1.170 | 0.9700 | 1.025 | 832,712 | -0.22(-17.35%) |
Mar 11, 2020 | 1.650 | 1.830 | 1.095 | 1.240 | 1,499,120 | -0.57(-31.53%) |
Mar 10, 2020 | 1.810 | 1.889 | 1.647 | 1.811 | 371,031 | +0.15(+9.09%) |
Mar 09, 2020 | 1.680 | 1.950 | 1.630 | 1.660 | 633,282 | -0.35(-17.41%) |
Mar 06, 2020 | 2.100 | 2.100 | 1.800 | 2.010 | 355,200 | -0.02(-0.99%) |
Mar 05, 2020 | 2.110 | 2.160 | 1.960 | 2.030 | 242,349 | -0.08(-3.79%) |
Mar 04, 2020 | 1.959 | 2.113 | 1.895 | 2.110 | 327,509 | +0.17(+8.86%) |
Mar 03, 2020 | 2.053 | 2.200 | 1.900 | 1.938 | 510,282 | -0.24(-11.09%) |
Mar 02, 2020 | 2.270 | 2.360 | 2.010 | 2.180 | 178,738 | -0.13(-5.63%) |
Feb 28, 2020 | 1.940 | 2.310 | 1.940 | 2.310 | 411,800 | +0.10(+4.52%) |
Feb 27, 2020 | 2.270 | 2.270 | 2.000 | 2.210 | 641,193 | -0.03(-1.34%) |
Feb 26, 2020 | 2.340 | 2.350 | 2.200 | 2.240 | 167,439 | -0.12(-5.08%) |
Feb 25, 2020 | 2.160 | 2.379 | 2.160 | 2.360 | 386,645 | +0.04(+1.78%) |
Feb 24, 2020 | 2.200 | 2.350 | 2.200 | 2.319 | 307,310 | -0.09(-3.78%) |
Feb 21, 2020 | 2.550 | 2.550 | 2.400 | 2.410 | 294,300 | -0.11(-4.37%) |
Feb 20, 2020 | 2.550 | 2.550 | 2.440 | 2.520 | 188,713 | +0.04(+1.61%) |
Feb 19, 2020 | 2.450 | 2.483 | 2.440 | 2.480 | 175,715 | +0.03(+1.13%) |
Feb 18, 2020 | 2.399 | 2.466 | 2.340 | 2.452 | 135,972 | +0.05(+2.18%) |
Feb 14, 2020 | 2.340 | 2.493 | 2.340 | 2.400 | 298,900 | +0.11(+4.80%) |
Feb 13, 2020 | 2.350 | 2.420 | 2.240 | 2.290 | 601,238 | -0.11(-4.77%) |
Feb 12, 2020 | 2.500 | 2.570 | 2.380 | 2.405 | 310,340 | -0.09(-3.43%) |
Feb 11, 2020 | 2.500 | 2.520 | 2.450 | 2.490 | 308,611 | -0.03(-1.19%) |
Feb 10, 2020 | 2.490 | 2.680 | 2.490 | 2.520 | 338,049 | -0.16(-5.97%) |
Feb 07, 2020 | 2.660 | 2.680 | 2.567 | 2.680 | 263,400 | -0.03(-1.08%) |
Feb 06, 2020 | 2.770 | 2.770 | 2.660 | 2.709 | 229,031 | -0.08(-2.70%) |
Feb 05, 2020 | 2.800 | 2.877 | 2.720 | 2.785 | 179,165 | -0.08(-2.64%) |
Feb 04, 2020 | 2.865 | 2.995 | 2.850 | 2.860 | 156,659 | -0.03(-1.04%) |
Feb 03, 2020 | 2.980 | 2.990 | 2.875 | 2.890 | 111,681 | -0.15(-4.93%) |
Jan 31, 2020 | 2.845 | 3.070 | 2.845 | 3.040 | 118,100 | +0.05(+1.67%) |
Jan 30, 2020 | 2.700 | 2.990 | 2.700 | 2.990 | 87,425 | +0.13(+4.55%) |
Jan 29, 2020 | 2.700 | 2.880 | 2.700 | 2.860 | 117,718 | +0.06(+2.14%) |
Jan 28, 2020 | 2.958 | 2.985 | 2.789 | 2.800 | 196,562 | -0.12(-4.11%) |
Jan 27, 2020 | 2.700 | 3.005 | 2.678 | 2.920 | 285,750 | +0.01(+0.38%) |
Jan 24, 2020 | 3.010 | 3.050 | 2.750 | 2.909 | 489,800 | -0.10(-3.34%) |
Jan 23, 2020 | 2.990 | 3.280 | 2.942 | 3.009 | 324,512 | -0.15(-4.77%) |
Jan 22, 2020 | 3.420 | 3.420 | 3.030 | 3.160 | 237,055 | -0.12(-3.77%) |
Jan 21, 2020 | 3.351 | 3.586 | 3.190 | 3.284 | 568,627 | -0.28(-7.94%) |
Jan 17, 2020 | 3.480 | 3.640 | 3.360 | 3.567 | 439,500 | +0.22(+6.66%) |
Jan 16, 2020 | 3.100 | 3.550 | 3.100 | 3.344 | 507,944 | +0.12(+3.86%) |
Jan 15, 2020 | 2.881 | 3.235 | 2.841 | 3.220 | 474,789 | +0.29(+9.97%) |
Jan 14, 2020 | 3.020 | 3.090 | 2.870 | 2.928 | 278,889 | -0.03(-0.96%) |
Jan 13, 2020 | 3.040 | 3.120 | 2.880 | 2.957 | 267,823 | -0.06(-1.87%) |
Jan 10, 2020 | 3.180 | 3.180 | 2.930 | 3.013 | 375,100 | -0.11(-3.43%) |
Jan 09, 2020 | 2.950 | 3.200 | 2.800 | 3.120 | 317,496 | +0.22(+7.59%) |
Jan 08, 2020 | 2.850 | 2.969 | 2.720 | 2.900 | 316,032 | +0.02(+0.62%) |
Jan 07, 2020 | 3.200 | 3.250 | 2.800 | 2.882 | 675,375 | -0.32(-9.94%) |
Jan 06, 2020 | 3.380 | 3.410 | 3.160 | 3.200 | 326,198 | -0.15(-4.33%) |
Jan 03, 2020 | 3.240 | 3.393 | 3.097 | 3.345 | 481,800 | +0.13(+4.04%) |