Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.580 | 1.610 | 1.380 | 1.460 | 262,624 | -0.14(-8.75%) |
Mar 30, 2020 | 1.650 | 1.780 | 1.520 | 1.600 | 198,318 | -0.06(-3.61%) |
Mar 27, 2020 | 1.780 | 1.870 | 1.580 | 1.660 | 111,900 | -0.18(-9.78%) |
Mar 26, 2020 | 1.750 | 1.950 | 1.720 | 1.840 | 92,952 | +0.11(+6.36%) |
Mar 25, 2020 | 1.500 | 1.780 | 1.500 | 1.730 | 125,343 | +0.24(+16.11%) |
Mar 24, 2020 | 1.540 | 1.580 | 1.420 | 1.490 | 54,892 | -0.03(-1.97%) |
Mar 23, 2020 | 1.740 | 1.760 | 1.470 | 1.520 | 222,586 | -0.21(-12.14%) |
Mar 20, 2020 | 1.840 | 1.840 | 1.680 | 1.730 | 62,900 | +0.01(+0.58%) |
Mar 19, 2020 | 1.700 | 1.730 | 1.560 | 1.720 | 73,011 | +0.01(+0.58%) |
Mar 18, 2020 | 1.910 | 1.930 | 1.590 | 1.710 | 101,659 | -0.18(-9.52%) |
Mar 17, 2020 | 1.830 | 1.950 | 1.820 | 1.890 | 51,087 | +0.03(+1.61%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.850 | 1.860 | 98,323 | -0.24(-11.43%) |
Mar 13, 2020 | 2.160 | 2.260 | 2.060 | 2.100 | 68,400 | -0.04(-1.87%) |
Mar 12, 2020 | 2.080 | 2.270 | 2.080 | 2.140 | 102,202 | -0.07(-3.17%) |
Mar 11, 2020 | 2.410 | 2.410 | 2.170 | 2.210 | 106,821 | -0.19(-7.92%) |
Mar 10, 2020 | 2.490 | 2.490 | 2.180 | 2.400 | 115,649 | +0.07(+3.00%) |
Mar 09, 2020 | 2.600 | 2.600 | 2.320 | 2.330 | 154,543 | -0.34(-12.68%) |
Mar 06, 2020 | 2.720 | 2.740 | 2.560 | 2.668 | 61,300 | -0.05(-1.90%) |
Mar 05, 2020 | 2.830 | 2.870 | 2.690 | 2.720 | 49,272 | -0.10(-3.55%) |
Mar 04, 2020 | 2.740 | 2.850 | 2.700 | 2.820 | 39,483 | +0.14(+5.22%) |
Mar 03, 2020 | 2.700 | 2.830 | 2.660 | 2.680 | 153,282 | -0.02(-0.74%) |
Mar 02, 2020 | 2.580 | 2.770 | 2.580 | 2.700 | 140,810 | +0.10(+3.85%) |
Feb 28, 2020 | 2.590 | 2.691 | 2.550 | 2.600 | 159,900 | -0.01(-0.38%) |
Feb 27, 2020 | 2.730 | 2.740 | 2.590 | 2.610 | 168,476 | -0.12(-4.40%) |
Feb 26, 2020 | 2.680 | 2.770 | 2.600 | 2.730 | 82,926 | +0.06(+2.25%) |
Feb 25, 2020 | 2.910 | 2.990 | 2.530 | 2.670 | 111,829 | -0.22(-7.61%) |
Feb 24, 2020 | 3.050 | 3.050 | 2.770 | 2.890 | 90,201 | -0.16(-5.25%) |
Feb 21, 2020 | 3.060 | 3.100 | 2.860 | 3.050 | 187,500 | -0.01(-0.33%) |
Feb 20, 2020 | 2.800 | 3.090 | 2.770 | 3.060 | 224,066 | +0.22(+7.75%) |
Feb 19, 2020 | 2.700 | 2.920 | 2.700 | 2.840 | 304,232 | +0.17(+6.37%) |
Feb 18, 2020 | 2.610 | 2.700 | 2.610 | 2.670 | 101,625 | +0.06(+2.30%) |
Feb 14, 2020 | 2.630 | 2.720 | 2.560 | 2.610 | 99,700 | -0.04(-1.51%) |
Feb 13, 2020 | 2.650 | 2.730 | 2.610 | 2.650 | 154,229 | +0.00(+0.00%) |
Feb 12, 2020 | 2.730 | 2.840 | 2.610 | 2.650 | 189,428 | -0.07(-2.57%) |
Feb 11, 2020 | 2.380 | 2.870 | 2.360 | 2.720 | 413,551 | +0.34(+14.29%) |
Feb 10, 2020 | 2.560 | 2.570 | 2.370 | 2.380 | 221,890 | -0.18(-7.03%) |
Feb 07, 2020 | 2.650 | 2.730 | 2.540 | 2.560 | 145,300 | -0.11(-4.12%) |
Feb 06, 2020 | 2.620 | 2.800 | 2.620 | 2.670 | 131,348 | -0.04(-1.48%) |
Feb 05, 2020 | 2.640 | 2.790 | 2.610 | 2.710 | 190,392 | +0.15(+5.86%) |
Feb 04, 2020 | 2.800 | 2.860 | 2.470 | 2.560 | 795,473 | -0.27(-9.54%) |
Feb 03, 2020 | 3.220 | 3.220 | 2.820 | 2.830 | 425,385 | -0.30(-9.58%) |
Jan 31, 2020 | 3.250 | 3.350 | 3.105 | 3.130 | 206,500 | -0.10(-3.10%) |
Jan 30, 2020 | 3.150 | 3.240 | 3.150 | 3.230 | 238,835 | +0.08(+2.54%) |
Jan 29, 2020 | 3.160 | 3.230 | 3.130 | 3.150 | 91,226 | -0.02(-0.63%) |
Jan 28, 2020 | 3.240 | 3.280 | 3.110 | 3.170 | 166,317 | +0.02(+0.63%) |
Jan 27, 2020 | 3.170 | 3.210 | 3.100 | 3.150 | 160,439 | -0.07(-2.17%) |
Jan 24, 2020 | 3.330 | 3.389 | 3.160 | 3.220 | 511,400 | -0.01(-0.31%) |
Jan 23, 2020 | 3.280 | 3.330 | 3.200 | 3.230 | 255,552 | -0.09(-2.71%) |
Jan 22, 2020 | 3.320 | 3.380 | 3.250 | 3.320 | 223,065 | +0.03(+0.91%) |
Jan 21, 2020 | 3.320 | 3.440 | 3.260 | 3.290 | 330,523 | -0.06(-1.79%) |
Jan 17, 2020 | 3.230 | 3.360 | 3.170 | 3.350 | 483,900 | +0.15(+4.69%) |
Jan 16, 2020 | 3.080 | 3.230 | 3.080 | 3.200 | 456,193 | +0.07(+2.24%) |
Jan 15, 2020 | 3.420 | 3.420 | 3.050 | 3.130 | 3,921,655 | +0.04(+1.29%) |
Jan 14, 2020 | 3.150 | 3.150 | 3.020 | 3.090 | 213,803 | -0.07(-2.22%) |
Jan 13, 2020 | 3.250 | 3.250 | 3.050 | 3.160 | 373,682 | -0.00(-0.16%) |
Jan 10, 2020 | 3.240 | 3.250 | 3.140 | 3.165 | 210,100 | -0.04(-1.40%) |
Jan 09, 2020 | 3.110 | 3.400 | 3.070 | 3.210 | 405,873 | +0.09(+2.88%) |
Jan 08, 2020 | 3.140 | 3.200 | 3.060 | 3.120 | 390,075 | -0.09(-2.80%) |
Jan 07, 2020 | 3.350 | 3.430 | 3.150 | 3.210 | 693,367 | -0.26(-7.49%) |
Jan 06, 2020 | 3.560 | 3.740 | 3.360 | 3.470 | 895,831 | -0.13(-3.61%) |
Jan 03, 2020 | 3.770 | 3.789 | 3.520 | 3.600 | 993,600 | -0.28(-7.22%) |