Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.330 | 1.450 | 1.320 | 1.450 | 14,635 | +0.00(+0.00%) |
Apr 29, 2020 | 1.450 | 1.450 | 1.420 | 1.450 | 10,275 | +0.00(+0.00%) |
Apr 28, 2020 | 1.450 | 1.450 | 1.410 | 1.450 | 19,331 | +0.00(+0.00%) |
Apr 27, 2020 | 1.342 | 1.450 | 1.342 | 1.450 | 13,262 | +0.02(+1.40%) |
Apr 24, 2020 | 1.410 | 1.480 | 1.410 | 1.430 | 34,600 | +0.00(+0.00%) |
Apr 23, 2020 | 1.400 | 1.480 | 1.375 | 1.430 | 42,178 | +0.04(+2.80%) |
Apr 22, 2020 | 1.390 | 1.400 | 1.220 | 1.391 | 14,580 | +0.04(+3.04%) |
Apr 21, 2020 | 1.350 | 1.350 | 1.350 | 1.350 | 985 | +0.02(+1.36%) |
Apr 20, 2020 | 1.400 | 1.400 | 1.180 | 1.332 | 11,829 | -0.06(-4.18%) |
Apr 17, 2020 | 1.400 | 1.400 | 1.350 | 1.390 | 9,700 | +0.07(+5.30%) |
Apr 16, 2020 | 1.380 | 1.400 | 1.230 | 1.320 | 24,263 | -0.03(-2.22%) |
Apr 15, 2020 | 1.380 | 1.380 | 1.200 | 1.350 | 20,396 | -0.03(-2.17%) |
Apr 14, 2020 | 1.280 | 1.500 | 1.280 | 1.380 | 53,038 | +0.01(+0.73%) |
Apr 13, 2020 | 1.270 | 1.370 | 1.270 | 1.370 | 2,269 | +0.09(+7.03%) |
Apr 09, 2020 | 1.270 | 1.280 | 1.250 | 1.280 | 3,500 | +0.01(+0.79%) |
Apr 08, 2020 | 1.251 | 1.278 | 1.200 | 1.270 | 1,757 | +0.00(+0.00%) |
Apr 07, 2020 | 1.270 | 1.270 | 1.270 | 62 | +0.00(+0.00%) | |
Apr 06, 2020 | 1.270 | 1.270 | 1.270 | 556 | +0.00(+0.00%) | |
Apr 03, 2020 | 1.150 | 1.270 | 1.090 | 1.270 | 3,700 | +0.13(+11.40%) |
Apr 02, 2020 | 1.140 | 1.140 | 1.140 | 1.140 | 217 | -0.14(-10.94%) |
Apr 01, 2020 | 1.380 | 1.380 | 1.140 | 1.280 | 7,471 | -0.03(-2.29%) |
Mar 31, 2020 | 1.310 | 1.310 | 1.310 | 1.310 | 180 | -0.07(-5.07%) |
Mar 30, 2020 | 1.380 | 1.380 | 1.380 | 1.380 | 644 | +0.00(+0.00%) |
Mar 27, 2020 | 1.290 | 1.380 | 1.290 | 1.380 | 400 | -0.02(-1.43%) |
Mar 26, 2020 | 1.330 | 1.400 | 1.330 | 1.400 | 6,590 | +0.12(+9.37%) |
Mar 25, 2020 | 1.180 | 1.280 | 1.160 | 1.280 | 723 | +0.01(+0.79%) |
Mar 24, 2020 | 1.170 | 1.270 | 1.110 | 1.270 | 2,281 | +0.11(+9.48%) |
Mar 23, 2020 | 1.110 | 1.350 | 1.110 | 1.160 | 1,392 | -0.14(-10.77%) |
Mar 20, 2020 | 1.300 | 1.300 | 1.300 | 1.300 | 900 | +0.03(+2.36%) |
Mar 19, 2020 | 1.050 | 1.300 | 1.040 | 1.270 | 1,939 | +0.13(+11.40%) |
Mar 18, 2020 | 1.210 | 1.210 | 1.080 | 1.140 | 7,709 | -0.29(-20.28%) |
Mar 17, 2020 | 1.270 | 1.450 | 1.220 | 1.430 | 1,899 | -0.02(-1.38%) |
Mar 16, 2020 | 1.190 | 1.450 | 1.190 | 1.450 | 1,402 | +0.00(+0.00%) |
Mar 13, 2020 | 1.310 | 1.450 | 1.290 | 1.450 | 27,200 | +0.10(+7.46%) |
Mar 12, 2020 | 1.220 | 1.349 | 1.150 | 1.349 | 9,783 | -0.04(-2.92%) |
Mar 11, 2020 | 1.390 | 1.390 | 1.390 | 1.390 | 213 | -0.03(-2.11%) |
Mar 10, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 380 | +0.19(+15.45%) |
Mar 09, 2020 | 1.340 | 1.459 | 1.220 | 1.230 | 20,418 | -0.25(-16.89%) |
Mar 06, 2020 | 1.420 | 1.480 | 1.250 | 1.480 | 19,600 | -0.01(-0.67%) |
Mar 05, 2020 | 1.430 | 1.490 | 1.400 | 1.490 | 22,477 | +0.00(+0.00%) |
Mar 04, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 295 | +0.02(+1.36%) |
Mar 03, 2020 | 1.420 | 1.470 | 1.400 | 1.470 | 1,090 | +0.00(+0.00%) |
Mar 02, 2020 | 1.470 | 1.470 | 1.470 | 1.470 | 405 | +0.02(+1.38%) |
Feb 28, 2020 | 1.420 | 1.450 | 1.340 | 1.450 | 1,400 | -0.04(-2.68%) |
Feb 27, 2020 | 1.490 | 1.490 | 1.490 | 63 | +0.00(+0.00%) | |
Feb 26, 2020 | 1.430 | 1.490 | 1.420 | 1.490 | 1,773 | +0.02(+1.36%) |
Feb 25, 2020 | 1.460 | 1.470 | 1.460 | 1.470 | 849 | -0.02(-1.34%) |
Feb 24, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 120,045 | -0.01(-0.67%) |
Feb 21, 2020 | 1.520 | 1.540 | 1.468 | 1.500 | 1,900 | -0.04(-2.60%) |
Feb 20, 2020 | 1.450 | 1.550 | 1.420 | 1.540 | 25,498 | +0.04(+2.67%) |
Feb 19, 2020 | 1.490 | 1.500 | 1.470 | 1.500 | 2,874 | +0.00(+0.00%) |
Feb 18, 2020 | 1.550 | 1.560 | 1.350 | 1.500 | 20,378 | -0.05(-3.22%) |
Feb 14, 2020 | 1.550 | 1.550 | 1.550 | 51 | +0.00(+0.00%) | |
Feb 13, 2020 | 1.538 | 1.550 | 1.538 | 1.550 | 3,329 | -0.00(-0.01%) |
Feb 12, 2020 | 1.610 | 1.610 | 1.500 | 1.550 | 3,737 | +0.00(+0.14%) |
Feb 11, 2020 | 1.620 | 1.620 | 1.544 | 1.548 | 20,615 | +0.05(+3.19%) |
Feb 10, 2020 | 1.450 | 1.500 | 1.450 | 1.500 | 7,156 | +0.00(+0.00%) |
Feb 07, 2020 | 1.500 | 1.500 | 1.500 | 179 | +0.00(+0.00%) | |
Feb 06, 2020 | 1.460 | 1.550 | 1.450 | 1.500 | 5,449 | +0.00(+0.00%) |
Feb 05, 2020 | 1.490 | 1.520 | 1.260 | 1.500 | 28,669 | -0.02(-1.31%) |
Feb 04, 2020 | 1.400 | 1.530 | 1.400 | 1.520 | 1,567 | +0.15(+10.94%) |