Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.290 | 1.290 | 1.120 | 1.165 | 315,329 | -0.06(-5.28%) |
Apr 29, 2020 | 1.310 | 1.310 | 1.185 | 1.230 | 334,237 | +0.00(+0.38%) |
Apr 28, 2020 | 1.340 | 1.340 | 1.200 | 1.225 | 277,390 | -0.06(-4.56%) |
Apr 27, 2020 | 1.300 | 1.355 | 1.250 | 1.284 | 310,177 | +0.03(+2.72%) |
Apr 24, 2020 | 1.320 | 1.320 | 1.210 | 1.250 | 209,900 | +0.04(+3.12%) |
Apr 23, 2020 | 1.230 | 1.230 | 1.139 | 1.212 | 186,453 | +0.05(+4.50%) |
Apr 22, 2020 | 1.150 | 1.200 | 1.120 | 1.160 | 199,813 | +0.00(+0.00%) |
Apr 21, 2020 | 1.250 | 1.250 | 1.150 | 1.160 | 238,160 | -0.04(-3.33%) |
Apr 20, 2020 | 1.180 | 1.300 | 1.160 | 1.200 | 611,743 | +0.04(+3.45%) |
Apr 17, 2020 | 1.180 | 1.180 | 1.080 | 1.160 | 351,100 | +0.09(+8.41%) |
Apr 16, 2020 | 1.140 | 1.140 | 1.041 | 1.070 | 161,986 | -0.03(-2.73%) |
Apr 15, 2020 | 1.030 | 1.150 | 1.015 | 1.100 | 497,872 | +0.08(+7.85%) |
Apr 14, 2020 | 0.9400 | 1.050 | 0.9400 | 1.020 | 278,581 | +0.02(+1.99%) |
Apr 13, 2020 | 1.020 | 1.030 | 0.9800 | 1.000 | 304,174 | -0.02(-1.96%) |
Apr 09, 2020 | 0.9833 | 1.030 | 0.9800 | 1.020 | 260,600 | +0.05(+4.62%) |
Apr 08, 2020 | 1.040 | 1.040 | 0.9700 | 0.9750 | 197,292 | -0.03(-2.50%) |
Apr 07, 2020 | 1.040 | 1.040 | 0.9494 | 1.000 | 270,009 | +0.07(+7.12%) |
Apr 06, 2020 | 1.040 | 1.040 | 0.8965 | 0.9335 | 317,124 | -0.06(-5.71%) |
Apr 03, 2020 | 0.8815 | 1.010 | 0.8815 | 0.9900 | 227,300 | +0.03(+3.65%) |
Apr 02, 2020 | 1.010 | 1.010 | 0.9500 | 0.9551 | 271,172 | -0.04(-3.70%) |
Apr 01, 2020 | 0.9000 | 1.050 | 0.9000 | 0.9918 | 173,822 | -0.02(-1.80%) |
Mar 31, 2020 | 0.9020 | 1.080 | 0.9020 | 1.010 | 192,386 | +0.02(+2.24%) |
Mar 30, 2020 | 1.150 | 1.150 | 0.9780 | 0.9879 | 449,710 | -0.12(-11.00%) |
Mar 27, 2020 | 1.300 | 1.300 | 1.095 | 1.110 | 529,300 | -0.12(-9.50%) |
Mar 26, 2020 | 1.250 | 1.280 | 1.150 | 1.226 | 567,302 | +0.08(+6.65%) |
Mar 25, 2020 | 1.100 | 1.190 | 1.030 | 1.150 | 563,363 | +0.14(+13.91%) |
Mar 24, 2020 | 1.030 | 1.050 | 0.9000 | 1.010 | 577,549 | +0.13(+14.73%) |
Mar 23, 2020 | 0.9000 | 1.000 | 0.8610 | 0.8800 | 350,826 | -0.06(-6.68%) |
Mar 20, 2020 | 0.8754 | 1.090 | 0.8000 | 0.9430 | 748,800 | +0.14(+18.07%) |
Mar 19, 2020 | 0.7670 | 0.8000 | 0.6300 | 0.7987 | 618,914 | +0.10(+14.08%) |
Mar 18, 2020 | 0.8100 | 0.8300 | 0.7001 | 0.7001 | 657,516 | -0.14(-17.14%) |
Mar 17, 2020 | 0.8400 | 0.9100 | 0.8187 | 0.8449 | 654,410 | -0.07(-7.15%) |
Mar 16, 2020 | 1.070 | 1.070 | 0.8000 | 0.9100 | 739,422 | -0.18(-16.51%) |
Mar 13, 2020 | 1.100 | 1.170 | 1.046 | 1.090 | 594,000 | -0.01(-0.91%) |
Mar 12, 2020 | 1.280 | 1.350 | 1.010 | 1.100 | 1,264,606 | -0.26(-19.12%) |
Mar 11, 2020 | 1.380 | 1.480 | 1.350 | 1.360 | 232,487 | -0.04(-2.86%) |
Mar 10, 2020 | 1.340 | 1.463 | 1.320 | 1.400 | 339,435 | +0.05(+3.70%) |
Mar 09, 2020 | 1.500 | 1.500 | 1.340 | 1.350 | 916,544 | -0.21(-13.52%) |
Mar 06, 2020 | 1.610 | 1.650 | 1.510 | 1.561 | 222,900 | +0.01(+0.72%) |
Mar 05, 2020 | 1.620 | 1.620 | 1.530 | 1.550 | 185,286 | -0.05(-3.03%) |
Mar 04, 2020 | 1.620 | 1.640 | 1.550 | 1.599 | 214,009 | -0.02(-1.33%) |
Mar 03, 2020 | 1.730 | 1.740 | 1.574 | 1.620 | 319,011 | -0.05(-3.05%) |
Mar 02, 2020 | 1.650 | 1.750 | 1.570 | 1.671 | 356,196 | +0.02(+1.28%) |
Feb 28, 2020 | 1.431 | 1.760 | 1.399 | 1.650 | 645,900 | +0.14(+9.16%) |
Feb 27, 2020 | 1.600 | 1.620 | 1.350 | 1.511 | 681,687 | -0.10(-6.12%) |
Feb 26, 2020 | 1.680 | 1.764 | 1.603 | 1.610 | 509,126 | -0.12(-6.97%) |
Feb 25, 2020 | 1.690 | 1.809 | 1.632 | 1.731 | 744,859 | -0.03(-1.49%) |
Feb 24, 2020 | 1.810 | 1.830 | 1.710 | 1.757 | 814,367 | -0.09(-5.04%) |
Feb 21, 2020 | 1.940 | 1.960 | 1.800 | 1.850 | 2,909,200 | +0.24(+14.95%) |
Feb 20, 2020 | 1.400 | 1.650 | 1.400 | 1.609 | 656,621 | +0.18(+12.99%) |
Feb 19, 2020 | 1.470 | 1.490 | 1.400 | 1.424 | 208,738 | -0.03(-1.77%) |
Feb 18, 2020 | 1.490 | 1.510 | 1.400 | 1.450 | 186,974 | -0.04(-2.68%) |
Feb 14, 2020 | 1.510 | 1.530 | 1.455 | 1.490 | 166,200 | -0.01(-1.00%) |
Feb 13, 2020 | 1.560 | 1.560 | 1.495 | 1.505 | 119,051 | -0.01(-0.93%) |
Feb 12, 2020 | 1.580 | 1.580 | 1.496 | 1.519 | 162,622 | -0.02(-1.18%) |
Feb 11, 2020 | 1.520 | 1.580 | 1.500 | 1.537 | 150,170 | -0.00(-0.18%) |
Feb 10, 2020 | 1.520 | 1.579 | 1.517 | 1.540 | 203,989 | +0.01(+0.65%) |
Feb 07, 2020 | 1.620 | 1.620 | 1.525 | 1.530 | 159,200 | -0.03(-2.24%) |
Feb 06, 2020 | 1.530 | 1.675 | 1.530 | 1.565 | 126,664 | +0.02(+1.52%) |
Feb 05, 2020 | 1.550 | 1.600 | 1.510 | 1.542 | 122,544 | -0.02(-1.19%) |
Feb 04, 2020 | 1.530 | 1.650 | 1.530 | 1.560 | 159,514 | -0.02(-1.54%) |