Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.238 | 1.238 | 1.238 | 1.238 | 883 | +0.07(+5.82%) |
Apr 29, 2020 | 1.186 | 1.199 | 1.131 | 1.170 | 959 | -0.04(-3.05%) |
Apr 28, 2020 | 1.219 | 1.219 | 1.207 | 1.207 | 818 | -0.02(-1.77%) |
Apr 27, 2020 | 1.180 | 1.229 | 1.180 | 1.229 | 1,691 | +0.05(+4.13%) |
Apr 24, 2020 | 1.180 | 1.180 | 1.095 | 1.180 | 5,229 | +0.02(+1.45%) |
Apr 23, 2020 | 1.163 | 1.163 | 1.163 | 1.163 | 143 | -0.03(-2.27%) |
Apr 22, 2020 | 1.219 | 1.219 | 1.190 | 1.190 | 642 | +0.11(+9.95%) |
Apr 21, 2020 | 1.219 | 1.219 | 1.082 | 1.082 | 2,189 | -0.19(-14.62%) |
Apr 20, 2020 | 1.268 | 1.268 | 1.268 | 50 | +0.00(+0.00%) | |
Apr 17, 2020 | 1.238 | 1.268 | 1.204 | 1.268 | 3,589 | +0.10(+8.33%) |
Apr 16, 2020 | 1.336 | 1.346 | 1.121 | 1.170 | 4,662 | +0.04(+3.36%) |
Apr 15, 2020 | 1.053 | 1.336 | 1.053 | 1.132 | 24,349 | -0.07(-5.61%) |
Apr 14, 2020 | 1.199 | 1.199 | 1.126 | 1.199 | 759 | +0.03(+2.97%) |
Apr 13, 2020 | 1.239 | 1.297 | 1.165 | 1.165 | 32,980 | -0.08(-6.48%) |
Apr 09, 2020 | 1.248 | 1.258 | 1.184 | 1.246 | 41,531 | -0.07(-5.38%) |
Apr 08, 2020 | 1.112 | 1.365 | 0.9849 | 1.316 | 36,357 | +0.26(+25.00%) |
Apr 07, 2020 | 1.121 | 1.121 | 0.9752 | 1.053 | 25,936 | +0.03(+2.86%) |
Apr 06, 2020 | 1.073 | 1.131 | 0.9752 | 1.024 | 24,473 | -0.13(-11.02%) |
Apr 03, 2020 | 1.121 | 1.170 | 0.9752 | 1.151 | 8,921 | +0.11(+10.28%) |
Apr 02, 2020 | 1.219 | 1.219 | 1.024 | 1.043 | 36,805 | -0.18(-14.39%) |
Apr 01, 2020 | 1.638 | 1.638 | 1.151 | 1.219 | 47,590 | -0.42(-25.54%) |
Mar 31, 2020 | 1.637 | 1.637 | 1.637 | 3 | +0.00(+0.00%) | |
Mar 30, 2020 | 1.443 | 1.755 | 1.443 | 1.637 | 4,052 | -0.01(-0.67%) |
Mar 27, 2020 | 1.355 | 1.707 | 1.346 | 1.648 | 3,076 | -0.06(-3.43%) |
Mar 26, 2020 | 1.707 | 1.707 | 1.707 | 1.707 | 154 | +0.00(+0.00%) |
Mar 25, 2020 | 1.707 | 1.707 | 1.707 | 1.707 | 198 | +0.00(+0.00%) |
Mar 24, 2020 | 1.560 | 1.707 | 1.365 | 1.707 | 5,724 | +0.20(+12.90%) |
Mar 23, 2020 | 1.511 | 1.511 | 1.511 | 113 | +0.00(+0.00%) | |
Mar 20, 2020 | 1.511 | 1.511 | 1.511 | 1.511 | 205 | -0.22(-12.92%) |
Mar 19, 2020 | 1.736 | 1.736 | 1.736 | 14 | +0.00(+0.00%) | |
Mar 18, 2020 | 1.736 | 1.736 | 1.736 | 78 | +0.00(+0.00%) | |
Mar 17, 2020 | 1.746 | 1.746 | 1.609 | 1.736 | 1,124 | -0.02(-1.11%) |
Mar 16, 2020 | 1.755 | 1.755 | 1.755 | 11 | +0.00(+0.00%) | |
Mar 13, 2020 | 1.570 | 1.755 | 1.570 | 1.755 | 512 | -0.02(-1.10%) |
Mar 12, 2020 | 1.775 | 1.775 | 1.775 | 108 | +0.00(+0.00%) | |
Mar 11, 2020 | 1.775 | 1.775 | 1.775 | 163 | +0.00(+0.00%) | |
Mar 10, 2020 | 1.599 | 1.775 | 1.580 | 1.775 | 2,091 | -0.22(-11.22%) |
Mar 09, 2020 | 1.960 | 1.999 | 1.960 | 1.999 | 1,674 | +0.05(+2.50%) |
Mar 06, 2020 | 1.950 | 1.950 | 1.950 | 1.950 | 102 | -0.05(-2.44%) |
Mar 04, 2020 | 1.999 | 1.999 | 1.999 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 1.999 | 1.999 | 1.570 | 1.999 | 2,922 | +0.00(+0.01%) |
Mar 02, 2020 | 1.999 | 1.999 | 1.794 | 1.999 | 2,745 | -0.10(-4.66%) |
Feb 28, 2020 | 2.097 | 2.097 | 2.097 | 2.097 | 1,435 | +0.02(+0.94%) |
Feb 27, 2020 | 1.960 | 2.126 | 1.941 | 2.077 | 610 | +0.18(+9.75%) |
Feb 26, 2020 | 1.814 | 1.892 | 1.804 | 1.892 | 1,146 | -0.23(-10.98%) |
Feb 25, 2020 | 1.989 | 2.126 | 1.828 | 2.126 | 12,593 | +0.05(+2.25%) |
Feb 24, 2020 | 2.126 | 2.145 | 2.079 | 2.079 | 698 | +0.08(+4.00%) |
Feb 21, 2020 | 2.076 | 2.076 | 1.999 | 1.999 | 307 | -0.00(-0.01%) |
Feb 20, 2020 | 1.977 | 2.071 | 1.977 | 1.999 | 1,467 | -0.14(-6.69%) |
Feb 19, 2020 | 2.080 | 2.145 | 2.080 | 2.142 | 3,836 | -0.00(-0.14%) |
Feb 18, 2020 | 2.182 | 2.182 | 2.145 | 2.145 | 2,083 | +0.00(+0.00%) |
Feb 14, 2020 | 2.067 | 2.256 | 2.009 | 2.145 | 1,230 | +0.00(+0.00%) |
Feb 13, 2020 | 2.389 | 2.389 | 2.145 | 2.145 | 3,084 | -0.22(-9.28%) |
Feb 12, 2020 | 2.457 | 2.500 | 2.097 | 2.365 | 7,880 | -0.05(-2.21%) |
Feb 11, 2020 | 2.204 | 2.555 | 2.194 | 2.418 | 58,837 | +0.15(+6.42%) |
Feb 10, 2020 | 2.214 | 2.273 | 2.204 | 2.273 | 1,695 | +0.10(+4.51%) |
Feb 07, 2020 | 1.999 | 2.184 | 1.999 | 2.175 | 820 | +0.04(+1.83%) |
Feb 06, 2020 | 2.136 | 2.194 | 2.028 | 2.136 | 2,367 | +0.03(+1.39%) |
Feb 05, 2020 | 2.078 | 2.106 | 2.078 | 2.106 | 528 | +0.03(+1.65%) |
Feb 04, 2020 | 2.126 | 2.145 | 2.072 | 2.072 | 1,033 | -0.08(-3.85%) |