Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.547 | 1.597 | 1.514 | 1.597 | 375,625 | +0.05(+3.23%) |
Apr 29, 2020 | 1.481 | 1.614 | 1.481 | 1.547 | 940,305 | +0.05(+3.33%) |
Apr 28, 2020 | 1.497 | 1.531 | 1.431 | 1.497 | 375,752 | +0.00(+0.00%) |
Apr 27, 2020 | 1.389 | 1.556 | 1.389 | 1.497 | 817,284 | +0.12(+8.43%) |
Apr 24, 2020 | 1.414 | 1.414 | 1.348 | 1.381 | 366,781 | -0.02(-1.77%) |
Apr 23, 2020 | 1.356 | 1.422 | 1.356 | 1.406 | 430,527 | +0.01(+0.60%) |
Apr 22, 2020 | 1.439 | 1.439 | 1.389 | 1.397 | 356,046 | -0.04(-2.89%) |
Apr 21, 2020 | 1.439 | 1.476 | 1.373 | 1.439 | 419,763 | +0.00(+0.00%) |
Apr 20, 2020 | 1.373 | 1.485 | 1.364 | 1.439 | 472,013 | +0.06(+4.22%) |
Apr 17, 2020 | 1.364 | 1.447 | 1.356 | 1.381 | 439,272 | +0.02(+1.22%) |
Apr 16, 2020 | 1.373 | 1.406 | 1.298 | 1.364 | 379,779 | +0.01(+0.61%) |
Apr 15, 2020 | 1.348 | 1.406 | 1.298 | 1.356 | 579,688 | -0.02(-1.81%) |
Apr 14, 2020 | 1.414 | 1.472 | 1.381 | 1.381 | 300,691 | +0.02(+1.84%) |
Apr 13, 2020 | 1.414 | 1.439 | 1.356 | 1.356 | 280,337 | -0.06(-4.12%) |
Apr 09, 2020 | 1.422 | 1.481 | 1.389 | 1.414 | 405,010 | +0.04(+3.03%) |
Apr 08, 2020 | 1.489 | 1.506 | 1.373 | 1.373 | 448,625 | -0.05(-3.51%) |
Apr 07, 2020 | 1.414 | 1.547 | 1.406 | 1.422 | 1,108,438 | +0.05(+3.64%) |
Apr 06, 2020 | 1.381 | 1.447 | 1.314 | 1.373 | 618,091 | +0.07(+5.77%) |
Apr 03, 2020 | 1.329 | 1.352 | 1.282 | 1.298 | 534,688 | -0.03(-2.33%) |
Apr 02, 2020 | 1.406 | 1.483 | 1.321 | 1.329 | 973,824 | -0.15(-10.42%) |
Apr 01, 2020 | 1.282 | 1.498 | 1.244 | 1.483 | 1,425,768 | +0.11(+7.86%) |
Mar 31, 2020 | 1.120 | 1.383 | 1.120 | 1.375 | 1,073,201 | +0.22(+19.46%) |
Mar 30, 2020 | 1.182 | 1.220 | 1.151 | 1.151 | 1,020,652 | -0.07(-5.70%) |
Mar 27, 2020 | 1.182 | 1.267 | 1.174 | 1.220 | 1,309,273 | -0.04(-3.07%) |
Mar 26, 2020 | 1.135 | 1.344 | 1.135 | 1.259 | 1,417,779 | +0.13(+11.64%) |
Mar 25, 2020 | 1.058 | 1.236 | 1.058 | 1.128 | 1,644,110 | -0.04(-3.31%) |
Mar 24, 2020 | 1.097 | 1.251 | 1.097 | 1.166 | 1,163,070 | +0.07(+6.34%) |
Mar 23, 2020 | 1.097 | 1.213 | 1.043 | 1.097 | 1,533,863 | +0.00(+0.00%) |
Mar 20, 2020 | 1.159 | 1.182 | 1.066 | 1.097 | 983,541 | -0.02(-2.07%) |
Mar 19, 2020 | 1.081 | 1.190 | 1.066 | 1.120 | 1,211,910 | +0.12(+11.54%) |
Mar 18, 2020 | 1.012 | 1.112 | 0.9423 | 1.004 | 1,519,272 | -0.08(-7.80%) |
Mar 17, 2020 | 1.112 | 1.197 | 1.089 | 1.089 | 808,621 | -0.01(-0.70%) |
Mar 16, 2020 | 1.143 | 1.236 | 1.020 | 1.097 | 1,460,850 | -0.19(-14.97%) |
Mar 13, 2020 | 1.236 | 1.290 | 1.166 | 1.290 | 1,105,367 | +0.12(+10.60%) |
Mar 12, 2020 | 1.182 | 1.228 | 1.128 | 1.166 | 1,760,213 | -0.11(-8.49%) |
Mar 11, 2020 | 1.290 | 1.359 | 1.228 | 1.274 | 2,081,214 | -0.02(-1.79%) |
Mar 10, 2020 | 1.259 | 1.344 | 1.213 | 1.298 | 981,278 | +0.11(+9.09%) |
Mar 09, 2020 | 1.236 | 1.267 | 1.166 | 1.190 | 1,252,572 | -0.10(-7.78%) |
Mar 06, 2020 | 1.390 | 1.414 | 1.282 | 1.290 | 966,840 | -0.12(-8.74%) |
Mar 05, 2020 | 1.437 | 1.460 | 1.406 | 1.414 | 706,229 | -0.05(-3.17%) |
Mar 04, 2020 | 1.522 | 1.522 | 1.429 | 1.460 | 398,296 | -0.02(-1.56%) |
Mar 03, 2020 | 1.522 | 1.553 | 1.475 | 1.483 | 805,885 | -0.05(-3.03%) |
Mar 02, 2020 | 1.545 | 1.568 | 1.483 | 1.529 | 810,253 | +0.00(+0.00%) |
Feb 28, 2020 | 1.421 | 1.529 | 1.398 | 1.529 | 911,947 | +0.05(+3.66%) |
Feb 27, 2020 | 1.336 | 1.483 | 1.244 | 1.475 | 1,984,424 | +0.12(+9.14%) |
Feb 26, 2020 | 1.383 | 1.421 | 1.313 | 1.352 | 963,041 | -0.02(-1.13%) |
Feb 25, 2020 | 1.475 | 1.491 | 1.305 | 1.367 | 1,750,276 | -0.11(-7.33%) |
Feb 24, 2020 | 1.483 | 1.522 | 1.468 | 1.475 | 745,914 | -0.03(-2.05%) |
Feb 21, 2020 | 1.553 | 1.568 | 1.483 | 1.506 | 604,987 | -0.03(-2.01%) |
Feb 20, 2020 | 1.483 | 1.545 | 1.483 | 1.537 | 1,158,305 | +0.05(+3.65%) |
Feb 19, 2020 | 1.498 | 1.537 | 1.468 | 1.483 | 902,662 | +0.02(+1.05%) |
Feb 18, 2020 | 1.545 | 1.568 | 1.468 | 1.468 | 879,227 | -0.05(-3.06%) |
Feb 14, 2020 | 1.614 | 1.614 | 1.483 | 1.514 | 1,229,523 | -0.05(-2.97%) |
Feb 13, 2020 | 1.622 | 1.638 | 1.553 | 1.560 | 722,587 | -0.09(-5.61%) |
Feb 12, 2020 | 1.537 | 1.676 | 1.498 | 1.653 | 1,157,971 | +0.17(+11.46%) |
Feb 11, 2020 | 1.545 | 1.560 | 1.468 | 1.483 | 996,767 | -0.02(-1.03%) |
Feb 10, 2020 | 1.545 | 1.553 | 1.475 | 1.498 | 1,122,130 | -0.05(-3.00%) |
Feb 07, 2020 | 1.553 | 1.568 | 1.537 | 1.545 | 903,791 | -0.03(-1.96%) |
Feb 06, 2020 | 1.560 | 1.591 | 1.553 | 1.576 | 812,555 | +0.02(+0.99%) |
Feb 05, 2020 | 1.668 | 1.684 | 1.545 | 1.560 | 860,998 | -0.13(-7.76%) |
Feb 04, 2020 | 1.545 | 1.815 | 1.545 | 1.692 | 1,819,327 | +0.19(+12.31%) |
Feb 03, 2020 | 1.553 | 1.585 | 1.506 | 1.506 | 626,802 | -0.05(-3.46%) |
Jan 31, 2020 | 1.576 | 1.583 | 1.545 | 1.560 | 414,286 | -0.01(-0.49%) |
Jan 30, 2020 | 1.630 | 1.645 | 1.545 | 1.568 | 1,182,559 | -0.08(-4.69%) |
Jan 29, 2020 | 1.661 | 1.715 | 1.645 | 1.645 | 356,692 | -0.02(-0.93%) |
Jan 28, 2020 | 1.676 | 1.715 | 1.645 | 1.661 | 642,728 | +0.03(+1.90%) |
Jan 27, 2020 | 1.591 | 1.692 | 1.517 | 1.630 | 1,637,804 | -0.02(-0.94%) |
Jan 24, 2020 | 1.738 | 1.750 | 1.638 | 1.645 | 1,554,738 | -0.08(-4.48%) |
Jan 23, 2020 | 1.823 | 1.823 | 1.715 | 1.722 | 2,088,547 | -0.13(-7.08%) |
Jan 22, 2020 | 1.846 | 1.900 | 1.823 | 1.854 | 961,224 | +0.05(+3.00%) |
Jan 21, 2020 | 1.761 | 1.862 | 1.738 | 1.800 | 1,535,569 | +0.00(+0.00%) |
Jan 17, 2020 | 1.823 | 1.869 | 1.777 | 1.800 | 1,847,457 | -0.01(-0.43%) |
Jan 16, 2020 | 1.862 | 1.892 | 1.800 | 1.807 | 2,107,044 | -0.18(-8.95%) |
Jan 15, 2020 | 2.070 | 2.070 | 1.946 | 1.985 | 1,124,402 | -0.05(-2.65%) |
Jan 14, 2020 | 2.039 | 2.086 | 2.031 | 2.039 | 823,266 | -0.04(-1.86%) |
Jan 13, 2020 | 1.993 | 2.124 | 1.993 | 2.078 | 858,663 | +0.11(+5.49%) |
Jan 10, 2020 | 2.016 | 2.086 | 1.939 | 1.970 | 625,183 | -0.08(-4.14%) |
Jan 09, 2020 | 1.985 | 2.101 | 1.962 | 2.055 | 1,202,653 | +0.09(+4.72%) |
Jan 08, 2020 | 1.962 | 1.985 | 1.846 | 1.962 | 713,314 | -0.02(-0.78%) |
Jan 07, 2020 | 2.016 | 2.016 | 1.970 | 1.977 | 700,589 | +0.00(+0.00%) |
Jan 06, 2020 | 2.116 | 2.163 | 1.900 | 1.977 | 2,117,793 | -0.20(-9.22%) |
Jan 03, 2020 | 2.070 | 2.201 | 2.055 | 2.178 | 1,225,251 | +0.02(+0.71%) |
Jan 02, 2020 | 2.070 | 2.178 | 2.047 | 2.163 | 1,489,802 | +0.12(+5.66%) |
Dec 31, 2019 | 1.900 | 2.055 | 1.900 | 2.047 | 1,527,809 | +0.12(+6.00%) |
Dec 30, 2019 | 1.900 | 1.931 | 1.862 | 1.931 | 1,023,148 | +0.03(+1.63%) |
Dec 27, 2019 | 1.846 | 1.993 | 1.846 | 1.900 | 2,571,293 | +0.05(+2.50%) |
Dec 26, 2019 | 1.699 | 1.854 | 1.699 | 1.854 | 2,140,917 | +0.12(+6.67%) |
Dec 24, 2019 | 1.715 | 1.761 | 1.676 | 1.738 | 1,403,912 | +0.02(+1.35%) |
Dec 23, 2019 | 1.777 | 1.780 | 1.699 | 1.715 | 1,832,067 | -0.06(-3.48%) |
Dec 20, 2019 | 1.838 | 1.862 | 1.761 | 1.777 | 2,193,515 | -0.03(-1.71%) |
Dec 19, 2019 | 1.792 | 1.900 | 1.792 | 1.807 | 2,007,468 | +0.02(+0.86%) |
Dec 18, 2019 | 1.769 | 1.807 | 1.746 | 1.792 | 1,556,461 | -0.01(-0.43%) |
Dec 17, 2019 | 1.761 | 1.815 | 1.738 | 1.800 | 1,228,533 | +0.01(+0.43%) |
Dec 16, 2019 | 1.800 | 1.815 | 1.753 | 1.792 | 1,448,253 | +0.08(+4.98%) |
Dec 13, 2019 | 1.831 | 1.831 | 1.653 | 1.707 | 2,570,645 | -0.08(-4.74%) |
Dec 12, 2019 | 1.823 | 1.854 | 1.769 | 1.792 | 1,294,539 | -0.05(-2.93%) |
Dec 11, 2019 | 1.815 | 1.885 | 1.815 | 1.846 | 758,624 | +0.04(+2.14%) |
Dec 10, 2019 | 1.838 | 1.854 | 1.792 | 1.807 | 1,048,356 | +0.00(+0.00%) |
Dec 09, 2019 | 1.854 | 1.904 | 1.792 | 1.807 | 670,507 | -0.07(-3.70%) |
Dec 06, 2019 | 1.777 | 1.916 | 1.777 | 1.877 | 1,380,738 | +0.11(+6.11%) |
Dec 05, 2019 | 1.854 | 1.885 | 1.765 | 1.769 | 634,233 | -0.05(-2.97%) |
Dec 04, 2019 | 1.892 | 1.970 | 1.823 | 1.823 | 1,156,250 | -0.06(-3.28%) |
Dec 03, 2019 | 1.977 | 1.977 | 1.877 | 1.885 | 741,378 | -0.12(-5.79%) |
Dec 02, 2019 | 2.225 | 2.225 | 1.970 | 2.001 | 1,309,760 | -0.26(-11.60%) |