Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.680 | 1.700 | 1.550 | 1.640 | 590,320 | -0.05(-2.96%) |
Apr 29, 2020 | 1.800 | 1.870 | 1.520 | 1.690 | 2,564,037 | +0.02(+1.20%) |
Apr 28, 2020 | 1.340 | 1.680 | 1.330 | 1.670 | 1,969,530 | +0.37(+28.46%) |
Apr 27, 2020 | 1.320 | 1.400 | 1.250 | 1.300 | 552,110 | -0.01(-0.76%) |
Apr 24, 2020 | 1.330 | 1.340 | 1.250 | 1.310 | 348,200 | +0.01(+0.77%) |
Apr 23, 2020 | 1.330 | 1.390 | 1.220 | 1.300 | 429,438 | +0.00(+0.00%) |
Apr 22, 2020 | 1.380 | 1.420 | 1.300 | 1.300 | 372,203 | -0.06(-4.41%) |
Apr 21, 2020 | 1.400 | 1.450 | 1.270 | 1.360 | 534,359 | -0.07(-4.90%) |
Apr 20, 2020 | 1.380 | 1.520 | 1.380 | 1.430 | 487,136 | +0.00(+0.00%) |
Apr 17, 2020 | 1.490 | 1.510 | 1.410 | 1.430 | 412,100 | -0.01(-0.69%) |
Apr 16, 2020 | 1.540 | 1.540 | 1.370 | 1.440 | 602,558 | -0.05(-3.36%) |
Apr 15, 2020 | 1.390 | 1.550 | 1.320 | 1.490 | 822,457 | +0.09(+6.43%) |
Apr 14, 2020 | 1.380 | 1.440 | 1.340 | 1.400 | 692,561 | +0.08(+6.06%) |
Apr 13, 2020 | 1.190 | 1.530 | 1.190 | 1.320 | 1,400,865 | +0.10(+8.20%) |
Apr 09, 2020 | 1.150 | 1.230 | 1.150 | 1.220 | 426,500 | +0.08(+7.02%) |
Apr 08, 2020 | 1.110 | 1.200 | 1.100 | 1.140 | 409,329 | +0.03(+2.70%) |
Apr 07, 2020 | 1.170 | 1.190 | 1.100 | 1.110 | 562,822 | -0.05(-4.31%) |
Apr 06, 2020 | 1.140 | 1.230 | 1.130 | 1.160 | 598,508 | +0.03(+2.65%) |
Apr 03, 2020 | 1.050 | 1.140 | 1.040 | 1.130 | 441,400 | +0.09(+8.65%) |
Apr 02, 2020 | 1.090 | 1.130 | 1.030 | 1.040 | 416,643 | -0.05(-4.59%) |
Apr 01, 2020 | 1.100 | 1.140 | 1.040 | 1.090 | 560,837 | -0.05(-4.39%) |
Mar 31, 2020 | 1.210 | 1.260 | 1.120 | 1.140 | 702,739 | -0.08(-6.56%) |
Mar 30, 2020 | 1.290 | 1.300 | 1.200 | 1.220 | 490,062 | -0.06(-4.69%) |
Mar 27, 2020 | 1.250 | 1.310 | 1.120 | 1.280 | 372,100 | +0.03(+2.40%) |
Mar 26, 2020 | 1.370 | 1.400 | 1.210 | 1.250 | 842,361 | -0.08(-6.02%) |
Mar 25, 2020 | 1.280 | 1.460 | 1.210 | 1.330 | 1,124,638 | +0.08(+6.40%) |
Mar 24, 2020 | 1.200 | 1.320 | 1.140 | 1.250 | 786,878 | +0.10(+8.70%) |
Mar 23, 2020 | 1.210 | 1.290 | 1.030 | 1.150 | 769,728 | -0.17(-12.88%) |
Mar 20, 2020 | 1.390 | 1.407 | 1.170 | 1.320 | 980,800 | -0.07(-5.04%) |
Mar 19, 2020 | 1.350 | 1.420 | 1.300 | 1.390 | 1,256,836 | +0.11(+8.59%) |
Mar 18, 2020 | 1.150 | 1.510 | 1.100 | 1.280 | 3,270,563 | +0.18(+16.36%) |
Mar 17, 2020 | 0.9200 | 1.150 | 0.8800 | 1.100 | 1,158,825 | +0.21(+23.87%) |
Mar 16, 2020 | 0.8700 | 0.9600 | 0.8700 | 0.8880 | 1,247,296 | -0.09(-9.39%) |
Mar 13, 2020 | 1.100 | 1.100 | 0.9500 | 0.9800 | 1,676,600 | -0.02(-2.00%) |
Mar 12, 2020 | 1.020 | 1.100 | 1.000 | 1.000 | 1,325,913 | -0.16(-13.79%) |
Mar 11, 2020 | 1.310 | 1.350 | 1.160 | 1.160 | 1,314,476 | -0.18(-13.43%) |
Mar 10, 2020 | 1.510 | 1.550 | 1.250 | 1.340 | 1,054,468 | -0.01(-0.74%) |
Mar 09, 2020 | 1.410 | 1.450 | 1.340 | 1.350 | 1,356,490 | -0.19(-12.34%) |
Mar 06, 2020 | 1.610 | 1.610 | 1.500 | 1.540 | 751,400 | -0.05(-3.14%) |
Mar 05, 2020 | 1.630 | 1.680 | 1.570 | 1.590 | 715,242 | -0.04(-2.45%) |
Mar 04, 2020 | 1.690 | 1.740 | 1.620 | 1.630 | 829,255 | -0.03(-1.81%) |
Mar 03, 2020 | 1.630 | 1.730 | 1.570 | 1.660 | 1,119,024 | +0.09(+5.73%) |
Mar 02, 2020 | 1.630 | 1.690 | 1.530 | 1.570 | 1,125,973 | +0.01(+0.64%) |
Feb 28, 2020 | 1.500 | 1.590 | 1.400 | 1.560 | 1,622,300 | +0.02(+1.30%) |
Feb 27, 2020 | 1.600 | 1.670 | 1.500 | 1.540 | 1,712,301 | -0.13(-7.78%) |
Feb 26, 2020 | 1.800 | 1.800 | 1.620 | 1.670 | 1,726,109 | -0.14(-7.73%) |
Feb 25, 2020 | 1.940 | 1.970 | 1.750 | 1.810 | 1,689,441 | -0.12(-6.22%) |
Feb 24, 2020 | 1.980 | 2.000 | 1.810 | 1.930 | 2,079,374 | -0.07(-3.50%) |
Feb 21, 2020 | 2.030 | 2.200 | 1.900 | 2.000 | 2,986,100 | +0.02(+1.01%) |
Feb 20, 2020 | 1.750 | 2.080 | 1.750 | 1.980 | 4,859,936 | +0.26(+15.12%) |
Feb 19, 2020 | 1.690 | 1.770 | 1.650 | 1.720 | 919,889 | +0.02(+1.18%) |
Feb 18, 2020 | 1.720 | 1.740 | 1.650 | 1.700 | 574,975 | -0.01(-0.58%) |
Feb 14, 2020 | 1.660 | 1.750 | 1.630 | 1.710 | 758,500 | +0.06(+3.64%) |
Feb 13, 2020 | 1.660 | 1.670 | 1.600 | 1.650 | 439,827 | -0.01(-0.60%) |
Feb 12, 2020 | 1.660 | 1.690 | 1.610 | 1.660 | 647,301 | +0.02(+1.22%) |
Feb 11, 2020 | 1.610 | 1.670 | 1.530 | 1.640 | 1,061,354 | +0.02(+1.23%) |
Feb 10, 2020 | 1.700 | 1.710 | 1.600 | 1.620 | 1,215,694 | -0.07(-4.14%) |
Feb 07, 2020 | 1.700 | 1.750 | 1.670 | 1.690 | 963,700 | -0.04(-2.31%) |
Feb 06, 2020 | 1.720 | 1.770 | 1.680 | 1.730 | 688,811 | +0.00(+0.00%) |
Feb 05, 2020 | 1.730 | 1.840 | 1.710 | 1.730 | 985,879 | -0.04(-2.26%) |
Feb 04, 2020 | 1.860 | 1.870 | 1.700 | 1.770 | 886,030 | -0.08(-4.32%) |