Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.030 | 1.030 | 0.9400 | 0.9735 | 87,539 | -0.03(-2.65%) |
Mar 30, 2020 | 1.000 | 1.035 | 0.9220 | 1.000 | 94,094 | -0.01(-0.99%) |
Mar 27, 2020 | 1.080 | 1.092 | 0.9500 | 1.010 | 129,800 | -0.07(-6.48%) |
Mar 26, 2020 | 1.220 | 1.240 | 1.050 | 1.080 | 78,848 | -0.07(-6.09%) |
Mar 25, 2020 | 1.210 | 1.340 | 1.040 | 1.150 | 121,249 | -0.02(-1.71%) |
Mar 24, 2020 | 1.210 | 1.320 | 1.030 | 1.170 | 143,886 | -0.02(-1.68%) |
Mar 23, 2020 | 1.040 | 1.190 | 0.9200 | 1.190 | 158,646 | +0.18(+17.74%) |
Mar 20, 2020 | 1.090 | 1.129 | 0.9000 | 1.011 | 65,600 | -0.01(-0.91%) |
Mar 19, 2020 | 1.000 | 1.100 | 0.9100 | 1.020 | 45,220 | -0.03(-2.86%) |
Mar 18, 2020 | 1.040 | 1.220 | 0.7500 | 1.050 | 77,237 | -0.13(-11.09%) |
Mar 17, 2020 | 0.9600 | 1.330 | 0.9000 | 1.181 | 131,872 | +0.23(+24.32%) |
Mar 16, 2020 | 0.7900 | 1.340 | 0.7900 | 0.9500 | 169,318 | -0.14(-12.84%) |
Mar 13, 2020 | 1.300 | 1.300 | 1.070 | 1.090 | 94,900 | -0.27(-19.85%) |
Mar 12, 2020 | 1.400 | 1.510 | 0.2500 | 1.360 | 193,078 | -0.17(-11.11%) |
Mar 11, 2020 | 1.500 | 1.600 | 1.500 | 1.530 | 46,628 | +0.03(+2.00%) |
Mar 10, 2020 | 1.610 | 1.690 | 1.410 | 1.500 | 58,813 | -0.10(-6.23%) |
Mar 09, 2020 | 1.800 | 1.800 | 1.450 | 1.600 | 131,582 | -0.20(-11.13%) |
Mar 06, 2020 | 1.880 | 1.940 | 1.800 | 1.800 | 35,000 | -0.11(-5.76%) |
Mar 05, 2020 | 1.950 | 1.950 | 1.810 | 1.910 | 50,182 | -0.01(-0.52%) |
Mar 04, 2020 | 1.800 | 1.930 | 1.710 | 1.920 | 69,972 | +0.13(+7.26%) |
Mar 03, 2020 | 2.000 | 2.000 | 1.750 | 1.790 | 66,079 | -0.12(-6.28%) |
Mar 02, 2020 | 1.800 | 1.950 | 1.640 | 1.910 | 165,841 | +0.14(+8.11%) |
Feb 28, 2020 | 1.630 | 1.900 | 1.600 | 1.767 | 108,200 | +0.06(+3.32%) |
Feb 27, 2020 | 1.760 | 1.760 | 1.570 | 1.710 | 145,602 | -0.07(-3.93%) |
Feb 26, 2020 | 1.780 | 1.850 | 1.760 | 1.780 | 71,405 | -0.03(-1.66%) |
Feb 25, 2020 | 1.940 | 1.990 | 1.760 | 1.810 | 193,889 | -0.15(-7.65%) |
Feb 24, 2020 | 2.010 | 2.020 | 1.900 | 1.960 | 259,181 | -0.08(-3.92%) |
Feb 21, 2020 | 2.090 | 2.110 | 2.020 | 2.040 | 190,600 | -0.06(-2.86%) |
Feb 20, 2020 | 2.130 | 2.130 | 2.060 | 2.100 | 134,871 | +0.01(+0.48%) |
Feb 19, 2020 | 2.220 | 2.220 | 2.060 | 2.090 | 240,535 | -0.09(-4.13%) |
Feb 18, 2020 | 2.280 | 2.480 | 2.100 | 2.180 | 847,104 | -0.39(-15.18%) |
Feb 14, 2020 | 2.380 | 2.660 | 2.200 | 2.570 | 848,900 | +0.21(+8.90%) |
Feb 13, 2020 | 2.300 | 2.440 | 2.300 | 2.360 | 474,527 | +0.09(+3.96%) |
Feb 12, 2020 | 2.170 | 2.350 | 2.080 | 2.270 | 675,597 | +0.15(+7.08%) |
Feb 11, 2020 | 2.150 | 2.150 | 2.060 | 2.120 | 319,543 | +0.01(+0.47%) |
Feb 10, 2020 | 2.000 | 2.300 | 1.990 | 2.110 | 1,033,862 | +0.06(+2.93%) |
Feb 07, 2020 | 2.050 | 2.070 | 1.980 | 2.050 | 256,500 | -0.04(-1.91%) |
Feb 06, 2020 | 2.120 | 2.160 | 2.030 | 2.090 | 419,919 | -0.02(-0.95%) |
Feb 05, 2020 | 2.440 | 2.470 | 2.090 | 2.110 | 1,617,737 | -0.10(-4.52%) |
Feb 04, 2020 | 2.160 | 2.270 | 2.090 | 2.210 | 559,511 | +0.07(+3.27%) |
Feb 03, 2020 | 2.030 | 2.200 | 2.000 | 2.140 | 261,371 | +0.13(+6.47%) |
Jan 31, 2020 | 2.020 | 2.150 | 2.000 | 2.010 | 39,700 | -0.01(-0.50%) |
Jan 30, 2020 | 2.020 | 2.090 | 1.990 | 2.020 | 83,714 | -0.01(-0.49%) |
Jan 29, 2020 | 2.090 | 2.150 | 2.010 | 2.030 | 78,353 | -0.06(-2.80%) |
Jan 28, 2020 | 2.010 | 2.129 | 1.990 | 2.088 | 100,679 | +0.07(+3.39%) |
Jan 27, 2020 | 2.100 | 2.110 | 2.010 | 2.020 | 70,321 | -0.04(-1.94%) |
Jan 24, 2020 | 2.130 | 2.130 | 1.960 | 2.060 | 160,300 | -0.09(-4.19%) |
Jan 23, 2020 | 2.200 | 2.235 | 2.010 | 2.150 | 175,387 | -0.05(-2.27%) |
Jan 22, 2020 | 2.260 | 2.300 | 2.200 | 2.200 | 68,678 | -0.06(-2.65%) |
Jan 21, 2020 | 2.200 | 2.300 | 2.160 | 2.260 | 163,937 | +0.06(+2.73%) |
Jan 17, 2020 | 2.360 | 2.393 | 2.190 | 2.200 | 206,400 | -0.15(-6.38%) |
Jan 16, 2020 | 2.340 | 2.470 | 2.300 | 2.350 | 103,858 | +0.01(+0.43%) |
Jan 15, 2020 | 2.460 | 2.482 | 2.288 | 2.340 | 137,111 | -0.16(-6.40%) |
Jan 14, 2020 | 2.540 | 2.640 | 2.410 | 2.500 | 154,399 | +0.04(+1.63%) |
Jan 13, 2020 | 2.300 | 2.550 | 2.300 | 2.460 | 292,703 | +0.14(+6.03%) |
Jan 10, 2020 | 2.270 | 2.380 | 2.270 | 2.320 | 100,600 | +0.02(+0.87%) |
Jan 09, 2020 | 2.380 | 2.380 | 2.280 | 2.300 | 92,941 | -0.07(-2.95%) |
Jan 08, 2020 | 2.240 | 2.500 | 2.150 | 2.370 | 348,239 | +0.10(+4.41%) |
Jan 07, 2020 | 2.300 | 2.350 | 2.200 | 2.270 | 74,199 | -0.03(-1.30%) |
Jan 06, 2020 | 2.350 | 2.450 | 2.250 | 2.300 | 186,865 | -0.01(-0.43%) |
Jan 03, 2020 | 2.280 | 2.340 | 2.120 | 2.310 | 154,800 | -0.04(-1.70%) |