Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.350 | 1.390 | 1.270 | 1.300 | 355,746 | -0.01(-0.76%) |
Mar 30, 2020 | 1.410 | 1.440 | 1.240 | 1.310 | 243,353 | +0.06(+4.80%) |
Mar 27, 2020 | 1.370 | 1.380 | 1.180 | 1.250 | 600,228 | -0.07(-5.30%) |
Mar 26, 2020 | 1.400 | 1.520 | 1.190 | 1.320 | 1,140,915 | -0.30(-18.52%) |
Mar 25, 2020 | 1.450 | 1.760 | 1.450 | 1.620 | 370,326 | +0.15(+10.20%) |
Mar 24, 2020 | 1.280 | 1.580 | 1.280 | 1.470 | 272,594 | +0.16(+12.21%) |
Mar 23, 2020 | 1.290 | 1.400 | 1.150 | 1.310 | 199,692 | +0.08(+6.50%) |
Mar 20, 2020 | 0.9900 | 1.400 | 0.9800 | 1.230 | 752,454 | +0.23(+23.00%) |
Mar 19, 2020 | 0.8500 | 1.000 | 0.8000 | 1.000 | 368,559 | +0.13(+14.94%) |
Mar 18, 2020 | 0.8800 | 0.9400 | 0.6700 | 0.8700 | 1,230,299 | -0.04(-4.40%) |
Mar 17, 2020 | 0.9500 | 1.050 | 0.8800 | 0.9100 | 1,522,112 | -0.04(-4.21%) |
Mar 16, 2020 | 0.9100 | 1.100 | 0.9100 | 0.9500 | 1,952,874 | -0.33(-25.78%) |
Mar 13, 2020 | 1.440 | 1.600 | 1.270 | 1.280 | 525,497 | -0.13(-9.22%) |
Mar 12, 2020 | 1.430 | 1.600 | 1.340 | 1.410 | 978,569 | -0.24(-14.55%) |
Mar 11, 2020 | 2.150 | 2.150 | 1.510 | 1.650 | 1,680,637 | -0.85(-34.00%) |
Mar 10, 2020 | 2.570 | 2.570 | 2.250 | 2.500 | 244,592 | +0.25(+11.11%) |
Mar 09, 2020 | 2.480 | 2.530 | 2.240 | 2.250 | 351,197 | -0.45(-16.67%) |
Mar 06, 2020 | 2.760 | 2.760 | 2.410 | 2.700 | 698,113 | -0.02(-0.74%) |
Mar 05, 2020 | 2.810 | 2.840 | 2.640 | 2.720 | 202,606 | -0.08(-2.86%) |
Mar 04, 2020 | 2.620 | 2.840 | 2.520 | 2.800 | 239,485 | +0.24(+9.37%) |
Mar 03, 2020 | 2.760 | 2.900 | 2.540 | 2.560 | 218,106 | -0.36(-12.33%) |
Mar 02, 2020 | 2.980 | 3.150 | 2.790 | 2.920 | 151,111 | -0.09(-2.99%) |
Feb 28, 2020 | 2.710 | 3.140 | 2.670 | 3.010 | 275,240 | +0.03(+1.01%) |
Feb 27, 2020 | 2.940 | 3.000 | 2.660 | 2.980 | 351,041 | -0.01(-0.33%) |
Feb 26, 2020 | 3.010 | 3.130 | 2.940 | 2.990 | 86,373 | -0.16(-5.08%) |
Feb 25, 2020 | 3.100 | 3.150 | 2.980 | 3.150 | 181,484 | +0.05(+1.61%) |
Feb 24, 2020 | 3.000 | 3.100 | 2.950 | 3.100 | 238,539 | -0.09(-2.82%) |
Feb 21, 2020 | 3.380 | 3.380 | 3.180 | 3.190 | 145,020 | -0.11(-3.33%) |
Feb 20, 2020 | 3.300 | 3.380 | 3.220 | 3.300 | 171,688 | +0.01(+0.30%) |
Feb 19, 2020 | 3.240 | 3.290 | 3.240 | 3.290 | 143,419 | +0.04(+1.23%) |
Feb 18, 2020 | 3.170 | 3.270 | 3.170 | 3.250 | 119,563 | +0.07(+2.20%) |
Feb 14, 2020 | 3.180 | 3.180 | 3.180 | 0 | +0.16(+5.30%) | |
Feb 13, 2020 | 3.060 | 3.190 | 2.970 | 3.020 | 279,480 | -0.17(-5.33%) |
Feb 12, 2020 | 3.270 | 3.400 | 3.150 | 3.190 | 279,652 | -0.14(-4.20%) |
Feb 11, 2020 | 3.310 | 3.340 | 3.250 | 3.330 | 180,591 | -0.03(-0.89%) |
Feb 10, 2020 | 3.410 | 3.520 | 3.330 | 3.360 | 156,006 | -0.19(-5.35%) |
Feb 07, 2020 | 3.440 | 3.580 | 3.420 | 3.550 | 160,377 | +0.01(+0.28%) |
Feb 06, 2020 | 3.580 | 3.670 | 3.540 | 3.540 | 121,582 | -0.11(-3.01%) |
Feb 05, 2020 | 3.710 | 3.820 | 3.620 | 3.650 | 113,253 | -0.13(-3.44%) |
Feb 04, 2020 | 3.820 | 3.910 | 3.770 | 3.780 | 57,540 | -0.05(-1.31%) |
Feb 03, 2020 | 3.810 | 3.940 | 3.810 | 3.830 | 79,651 | -0.22(-5.43%) |
Jan 31, 2020 | 3.860 | 4.050 | 3.800 | 4.050 | 98,800 | +0.09(+2.27%) |
Jan 30, 2020 | 3.620 | 3.960 | 3.610 | 3.960 | 132,829 | +0.21(+5.60%) |
Jan 29, 2020 | 3.650 | 3.810 | 3.650 | 3.750 | 142,700 | +0.05(+1.35%) |
Jan 28, 2020 | 3.900 | 3.920 | 3.660 | 3.700 | 348,341 | -0.12(-3.14%) |
Jan 27, 2020 | 3.520 | 3.960 | 3.520 | 3.820 | 391,483 | +0.01(+0.26%) |
Jan 24, 2020 | 3.940 | 4.020 | 3.620 | 3.810 | 379,345 | -0.13(-3.30%) |
Jan 23, 2020 | 4.080 | 4.080 | 3.870 | 3.940 | 314,316 | -0.22(-5.29%) |
Jan 22, 2020 | 4.340 | 4.390 | 3.990 | 4.160 | 195,597 | -0.12(-2.80%) |
Jan 21, 2020 | 4.360 | 4.670 | 4.160 | 4.280 | 374,785 | -0.32(-6.96%) |
Jan 20, 2020 | 4.690 | 4.700 | 4.470 | 4.600 | 65,852 | -0.05(-1.08%) |
Jan 17, 2020 | 4.550 | 4.750 | 4.410 | 4.650 | 524,650 | +0.29(+6.65%) |
Jan 16, 2020 | 4.150 | 4.630 | 4.060 | 4.360 | 784,937 | +0.19(+4.56%) |
Jan 15, 2020 | 3.750 | 4.200 | 3.720 | 4.170 | 966,498 | +0.40(+10.61%) |
Jan 14, 2020 | 3.940 | 3.940 | 3.730 | 3.770 | 546,659 | -0.09(-2.33%) |
Jan 13, 2020 | 3.950 | 4.050 | 3.780 | 3.860 | 275,582 | -0.06(-1.53%) |
Jan 10, 2020 | 4.040 | 4.150 | 3.850 | 3.920 | 179,122 | -0.15(-3.69%) |
Jan 09, 2020 | 3.750 | 4.180 | 3.750 | 4.070 | 517,653 | +0.28(+7.39%) |
Jan 08, 2020 | 3.800 | 3.860 | 3.540 | 3.790 | 317,784 | +0.04(+1.07%) |
Jan 07, 2020 | 4.190 | 4.210 | 3.630 | 3.750 | 535,425 | -0.39(-9.42%) |
Jan 06, 2020 | 4.300 | 4.320 | 4.110 | 4.140 | 167,934 | -0.23(-5.26%) |
Jan 03, 2020 | 4.100 | 4.410 | 3.980 | 4.370 | 425,285 | +0.17(+4.05%) |