Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.050 | 1.100 | 1.030 | 1.040 | 98,617 | -0.02(-1.89%) |
Apr 29, 2020 | 1.100 | 1.140 | 1.060 | 1.060 | 110,498 | -0.04(-3.64%) |
Apr 28, 2020 | 1.190 | 1.190 | 1.050 | 1.100 | 254,698 | -0.05(-4.35%) |
Apr 27, 2020 | 1.150 | 1.175 | 1.100 | 1.150 | 82,837 | +0.00(+0.00%) |
Apr 24, 2020 | 1.170 | 1.170 | 1.100 | 1.150 | 32,900 | +0.03(+2.68%) |
Apr 23, 2020 | 1.130 | 1.171 | 1.110 | 1.120 | 52,517 | -0.01(-0.88%) |
Apr 22, 2020 | 1.130 | 1.170 | 1.125 | 1.130 | 34,094 | -0.03(-2.59%) |
Apr 21, 2020 | 1.270 | 1.270 | 1.100 | 1.160 | 49,174 | -0.07(-5.69%) |
Apr 20, 2020 | 1.210 | 1.280 | 1.120 | 1.230 | 52,304 | +0.06(+5.13%) |
Apr 17, 2020 | 1.140 | 1.205 | 1.080 | 1.170 | 69,900 | +0.10(+9.35%) |
Apr 16, 2020 | 1.100 | 1.130 | 1.070 | 1.070 | 82,855 | -0.05(-4.46%) |
Apr 15, 2020 | 1.140 | 1.140 | 1.100 | 1.120 | 66,908 | -0.03(-2.61%) |
Apr 14, 2020 | 1.140 | 1.170 | 1.120 | 1.150 | 82,211 | +0.05(+4.55%) |
Apr 13, 2020 | 1.110 | 1.220 | 1.100 | 1.100 | 111,741 | -0.03(-2.65%) |
Apr 09, 2020 | 1.190 | 1.250 | 1.110 | 1.130 | 111,500 | -0.06(-5.04%) |
Apr 08, 2020 | 1.170 | 1.260 | 1.170 | 1.190 | 93,122 | +0.02(+1.71%) |
Apr 07, 2020 | 1.130 | 1.230 | 1.130 | 1.170 | 98,349 | +0.04(+3.54%) |
Apr 06, 2020 | 1.200 | 1.200 | 1.100 | 1.130 | 76,160 | -0.07(-5.83%) |
Apr 03, 2020 | 1.200 | 1.240 | 1.170 | 1.200 | 81,600 | +0.00(+0.00%) |
Apr 02, 2020 | 1.320 | 1.320 | 1.200 | 1.200 | 70,558 | -0.12(-9.09%) |
Apr 01, 2020 | 1.320 | 1.360 | 1.300 | 1.320 | 65,046 | -0.03(-2.22%) |
Mar 31, 2020 | 1.360 | 1.390 | 1.320 | 1.350 | 113,031 | -0.05(-3.57%) |
Mar 30, 2020 | 1.430 | 1.470 | 1.353 | 1.400 | 76,187 | -0.10(-6.67%) |
Mar 27, 2020 | 1.490 | 1.510 | 1.420 | 1.500 | 45,700 | -0.06(-3.85%) |
Mar 26, 2020 | 1.500 | 1.570 | 1.460 | 1.560 | 68,118 | +0.03(+1.96%) |
Mar 25, 2020 | 1.300 | 1.530 | 1.300 | 1.530 | 213,590 | +0.38(+33.04%) |
Mar 24, 2020 | 1.790 | 1.792 | 0.8100 | 1.150 | 165,014 | -0.66(-36.46%) |
Mar 23, 2020 | 1.860 | 1.860 | 1.600 | 1.810 | 47,837 | +0.01(+0.56%) |
Mar 20, 2020 | 1.840 | 1.950 | 1.730 | 1.800 | 20,800 | -0.04(-2.17%) |
Mar 19, 2020 | 1.870 | 1.890 | 1.660 | 1.840 | 74,362 | -0.01(-0.54%) |
Mar 18, 2020 | 1.650 | 1.890 | 1.429 | 1.850 | 64,438 | +0.09(+5.11%) |
Mar 17, 2020 | 1.850 | 1.920 | 1.750 | 1.760 | 35,207 | -0.05(-2.76%) |
Mar 16, 2020 | 1.720 | 1.810 | 1.480 | 1.810 | 111,044 | -0.05(-2.69%) |
Mar 13, 2020 | 2.110 | 2.110 | 1.800 | 1.860 | 28,800 | -0.15(-7.46%) |
Mar 12, 2020 | 1.770 | 2.020 | 1.690 | 2.010 | 129,300 | +0.11(+5.79%) |
Mar 11, 2020 | 1.800 | 1.960 | 1.800 | 1.900 | 78,946 | +0.06(+3.26%) |
Mar 10, 2020 | 1.950 | 1.950 | 1.840 | 1.840 | 23,474 | -0.04(-2.13%) |
Mar 09, 2020 | 1.960 | 1.960 | 1.880 | 1.880 | 75,885 | -0.03(-1.57%) |
Mar 06, 2020 | 1.980 | 2.007 | 1.859 | 1.910 | 55,900 | -0.07(-3.54%) |
Mar 05, 2020 | 2.130 | 2.172 | 1.980 | 1.980 | 103,744 | -0.23(-10.41%) |
Mar 04, 2020 | 2.170 | 2.210 | 2.100 | 2.210 | 44,344 | +0.07(+3.27%) |
Mar 03, 2020 | 2.210 | 2.250 | 2.120 | 2.140 | 42,930 | -0.05(-2.28%) |
Mar 02, 2020 | 2.200 | 2.200 | 2.100 | 2.190 | 40,274 | +0.01(+0.46%) |
Feb 28, 2020 | 2.200 | 2.250 | 2.061 | 2.180 | 137,100 | -0.10(-4.39%) |
Feb 27, 2020 | 2.250 | 2.300 | 2.160 | 2.280 | 88,496 | -0.05(-2.15%) |
Feb 26, 2020 | 2.440 | 2.460 | 2.280 | 2.330 | 82,195 | -0.11(-4.51%) |
Feb 25, 2020 | 2.480 | 2.530 | 2.370 | 2.440 | 60,695 | -0.04(-1.61%) |
Feb 24, 2020 | 2.570 | 2.570 | 2.410 | 2.480 | 79,409 | -0.09(-3.50%) |
Feb 21, 2020 | 2.280 | 2.680 | 2.280 | 2.570 | 219,700 | +0.36(+16.29%) |
Feb 20, 2020 | 2.680 | 2.740 | 2.210 | 2.210 | 384,127 | -0.47(-17.54%) |
Feb 19, 2020 | 2.760 | 2.800 | 2.660 | 2.680 | 38,612 | -0.01(-0.37%) |
Feb 18, 2020 | 2.640 | 2.720 | 2.520 | 2.690 | 73,888 | +0.10(+3.86%) |
Feb 14, 2020 | 2.500 | 2.620 | 2.495 | 2.590 | 362,800 | +0.08(+3.19%) |
Feb 13, 2020 | 2.620 | 2.690 | 2.457 | 2.510 | 267,217 | -0.15(-5.64%) |
Feb 12, 2020 | 2.850 | 2.880 | 2.630 | 2.660 | 67,770 | -0.12(-4.32%) |
Feb 11, 2020 | 2.620 | 2.850 | 2.580 | 2.780 | 88,621 | +0.17(+6.51%) |
Feb 10, 2020 | 2.610 | 2.610 | 2.560 | 2.610 | 66,486 | -0.01(-0.38%) |
Feb 07, 2020 | 2.590 | 2.620 | 2.515 | 2.620 | 71,100 | +0.01(+0.38%) |
Feb 06, 2020 | 2.620 | 2.620 | 2.500 | 2.610 | 35,680 | +0.01(+0.38%) |
Feb 05, 2020 | 2.620 | 2.620 | 2.490 | 2.600 | 82,495 | +0.00(+0.00%) |
Feb 04, 2020 | 2.670 | 2.700 | 2.590 | 2.600 | 28,592 | +0.01(+0.39%) |