Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.018 | 1.063 | 0.9919 | 1.001 | 2,424,537 | -0.02(-1.74%) |
Mar 30, 2020 | 1.063 | 1.098 | 0.9742 | 1.018 | 2,246,177 | -0.14(-12.21%) |
Mar 27, 2020 | 1.249 | 1.364 | 1.116 | 1.160 | 3,690,860 | +0.04(+3.97%) |
Mar 26, 2020 | 0.8679 | 1.275 | 0.8679 | 1.116 | 8,932,724 | +0.38(+51.81%) |
Mar 25, 2020 | 0.8502 | 0.8679 | 0.6996 | 0.7350 | 4,921,292 | -0.04(-4.60%) |
Mar 24, 2020 | 1.018 | 1.036 | 0.7311 | 0.7705 | 2,586,161 | -0.16(-17.14%) |
Mar 23, 2020 | 1.054 | 1.080 | 0.8413 | 0.9299 | 2,582,473 | -0.24(-20.45%) |
Mar 20, 2020 | 1.213 | 1.408 | 1.125 | 1.169 | 2,597,694 | -0.02(-1.49%) |
Mar 19, 2020 | 1.107 | 1.426 | 0.9830 | 1.187 | 2,617,400 | +0.16(+15.52%) |
Mar 18, 2020 | 1.541 | 1.565 | 0.8164 | 1.027 | 3,246,774 | -0.51(-33.33%) |
Mar 17, 2020 | 1.647 | 1.667 | 1.417 | 1.541 | 2,317,617 | -0.06(-3.87%) |
Mar 16, 2020 | 1.665 | 1.833 | 1.523 | 1.603 | 2,268,492 | -0.20(-11.27%) |
Mar 13, 2020 | 1.966 | 2.019 | 1.700 | 1.807 | 2,880,894 | -0.04(-2.39%) |
Mar 12, 2020 | 2.276 | 2.329 | 1.824 | 1.851 | 1,913,962 | -0.58(-24.00%) |
Mar 11, 2020 | 2.524 | 2.542 | 2.409 | 2.435 | 1,614,338 | -0.13(-5.17%) |
Mar 10, 2020 | 2.657 | 2.680 | 2.489 | 2.568 | 930,313 | +0.00(+0.00%) |
Mar 09, 2020 | 2.745 | 2.745 | 2.551 | 2.568 | 1,748,005 | -0.28(-9.94%) |
Mar 06, 2020 | 2.869 | 2.922 | 2.772 | 2.852 | 1,613,495 | -0.07(-2.42%) |
Mar 05, 2020 | 3.002 | 3.002 | 2.878 | 2.922 | 1,169,348 | -0.12(-4.07%) |
Mar 04, 2020 | 3.020 | 3.073 | 3.011 | 3.046 | 593,331 | +0.05(+1.78%) |
Mar 03, 2020 | 3.038 | 3.117 | 2.967 | 2.993 | 1,391,486 | -0.06(-2.03%) |
Mar 02, 2020 | 2.922 | 3.064 | 2.905 | 3.055 | 1,590,241 | +0.16(+5.50%) |
Feb 28, 2020 | 2.922 | 2.949 | 2.834 | 2.896 | 1,976,980 | -0.10(-3.25%) |
Feb 27, 2020 | 3.135 | 3.144 | 2.993 | 2.993 | 1,967,773 | -0.17(-5.32%) |
Feb 26, 2020 | 3.170 | 3.250 | 3.126 | 3.162 | 1,340,005 | -0.05(-1.65%) |
Feb 25, 2020 | 3.286 | 3.303 | 3.179 | 3.215 | 963,128 | -0.07(-2.16%) |
Feb 24, 2020 | 3.286 | 3.312 | 3.268 | 3.286 | 581,522 | -0.06(-1.85%) |
Feb 21, 2020 | 3.356 | 3.365 | 3.330 | 3.348 | 442,641 | +0.00(+0.00%) |
Feb 20, 2020 | 3.277 | 3.356 | 3.277 | 3.348 | 956,345 | +0.07(+2.16%) |
Feb 19, 2020 | 3.259 | 3.286 | 3.250 | 3.277 | 433,593 | +0.02(+0.54%) |
Feb 18, 2020 | 3.232 | 3.277 | 3.232 | 3.259 | 612,543 | -0.01(-0.27%) |
Feb 14, 2020 | 3.277 | 3.277 | 3.232 | 3.268 | 466,805 | -0.01(-0.27%) |
Feb 13, 2020 | 3.188 | 3.277 | 3.188 | 3.277 | 562,102 | +0.07(+2.21%) |
Feb 12, 2020 | 3.188 | 3.224 | 3.188 | 3.206 | 305,663 | +0.01(+0.28%) |
Feb 11, 2020 | 3.170 | 3.210 | 3.170 | 3.197 | 308,218 | +0.03(+0.84%) |
Feb 10, 2020 | 3.206 | 3.215 | 3.148 | 3.170 | 853,777 | -0.04(-1.11%) |
Feb 07, 2020 | 3.241 | 3.241 | 3.188 | 3.206 | 547,203 | -0.04(-1.09%) |
Feb 06, 2020 | 3.224 | 3.250 | 3.224 | 3.241 | 479,520 | +0.02(+0.55%) |
Feb 05, 2020 | 3.188 | 3.224 | 3.188 | 3.224 | 371,869 | +0.04(+1.11%) |
Feb 04, 2020 | 3.188 | 3.197 | 3.170 | 3.188 | 290,949 | +0.00(+0.00%) |
Feb 03, 2020 | 3.188 | 3.206 | 3.170 | 3.188 | 584,909 | +0.02(+0.56%) |
Jan 31, 2020 | 3.197 | 3.206 | 3.162 | 3.170 | 757,232 | -0.04(-1.11%) |
Jan 30, 2020 | 3.188 | 3.215 | 3.188 | 3.206 | 360,841 | +0.00(+0.00%) |
Jan 29, 2020 | 3.215 | 3.215 | 3.179 | 3.206 | 663,371 | +0.01(+0.28%) |
Jan 28, 2020 | 3.162 | 3.206 | 3.162 | 3.197 | 548,572 | +0.04(+1.12%) |
Jan 27, 2020 | 3.144 | 3.170 | 3.135 | 3.162 | 428,082 | +0.01(+0.28%) |
Jan 24, 2020 | 3.188 | 3.206 | 3.153 | 3.153 | 455,401 | -0.04(-1.11%) |
Jan 23, 2020 | 3.188 | 3.206 | 3.170 | 3.188 | 613,230 | -0.02(-0.55%) |
Jan 22, 2020 | 3.215 | 3.241 | 3.206 | 3.206 | 289,458 | -0.02(-0.55%) |
Jan 21, 2020 | 3.250 | 3.250 | 3.224 | 3.224 | 502,663 | -0.03(-0.82%) |
Jan 17, 2020 | 3.277 | 3.277 | 3.250 | 3.250 | 480,130 | -0.02(-0.54%) |
Jan 16, 2020 | 3.277 | 3.294 | 3.250 | 3.268 | 612,578 | +0.00(+0.00%) |
Jan 15, 2020 | 3.215 | 3.268 | 3.215 | 3.268 | 703,805 | +0.05(+1.65%) |
Jan 14, 2020 | 3.179 | 3.224 | 3.170 | 3.215 | 714,330 | +0.03(+0.83%) |
Jan 13, 2020 | 3.126 | 3.197 | 3.108 | 3.188 | 673,727 | +0.05(+1.69%) |
Jan 10, 2020 | 3.117 | 3.144 | 3.117 | 3.135 | 545,961 | +0.02(+0.57%) |
Jan 09, 2020 | 3.135 | 3.153 | 3.117 | 3.117 | 428,191 | -0.02(-0.56%) |
Jan 08, 2020 | 3.135 | 3.162 | 3.135 | 3.135 | 369,545 | -0.01(-0.28%) |
Jan 07, 2020 | 3.135 | 3.153 | 3.135 | 3.144 | 392,632 | +0.01(+0.28%) |
Jan 06, 2020 | 3.117 | 3.153 | 3.117 | 3.135 | 443,525 | +0.01(+0.28%) |
Jan 03, 2020 | 3.108 | 3.162 | 3.104 | 3.126 | 973,472 | +0.00(+0.00%) |