Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.585 | 1.585 | 1.530 | 1.550 | 11,168 | +0.02(+1.30%) |
Apr 29, 2020 | 1.550 | 1.570 | 1.520 | 1.530 | 19,196 | +0.01(+0.66%) |
Apr 28, 2020 | 1.610 | 1.630 | 1.520 | 1.520 | 12,641 | -0.05(-3.18%) |
Apr 27, 2020 | 1.520 | 1.595 | 1.520 | 1.570 | 9,501 | +0.02(+1.29%) |
Apr 24, 2020 | 1.620 | 1.620 | 1.510 | 1.550 | 10,200 | +0.10(+6.89%) |
Apr 23, 2020 | 1.530 | 1.540 | 1.450 | 1.450 | 18,660 | +0.03(+2.12%) |
Apr 22, 2020 | 1.420 | 1.450 | 1.420 | 1.420 | 8,452 | +0.00(+0.00%) |
Apr 21, 2020 | 1.460 | 1.460 | 1.380 | 1.420 | 23,464 | -0.05(-3.40%) |
Apr 20, 2020 | 1.600 | 1.600 | 1.420 | 1.470 | 35,266 | -0.09(-5.77%) |
Apr 17, 2020 | 1.660 | 1.740 | 1.560 | 1.560 | 12,400 | -0.02(-1.27%) |
Apr 16, 2020 | 1.600 | 1.720 | 1.580 | 1.580 | 10,282 | -0.09(-5.39%) |
Apr 15, 2020 | 1.590 | 1.675 | 1.530 | 1.670 | 2,075 | -0.04(-2.34%) |
Apr 14, 2020 | 1.710 | 1.760 | 1.710 | 1.710 | 14,455 | -0.03(-1.83%) |
Apr 13, 2020 | 1.770 | 1.820 | 1.638 | 1.742 | 9,126 | -0.01(-0.46%) |
Apr 09, 2020 | 1.700 | 1.805 | 1.700 | 1.750 | 17,500 | +0.06(+3.55%) |
Apr 08, 2020 | 1.680 | 1.690 | 1.530 | 1.690 | 17,962 | -0.09(-5.06%) |
Apr 07, 2020 | 1.570 | 1.780 | 1.570 | 1.780 | 8,841 | +0.22(+14.10%) |
Apr 06, 2020 | 1.580 | 1.706 | 1.540 | 1.560 | 14,131 | -0.03(-1.89%) |
Apr 03, 2020 | 1.690 | 1.750 | 1.510 | 1.590 | 11,000 | -0.01(-0.63%) |
Apr 02, 2020 | 1.730 | 1.770 | 1.600 | 1.600 | 7,264 | -0.15(-8.57%) |
Apr 01, 2020 | 1.730 | 1.750 | 1.710 | 1.750 | 6,531 | +0.04(+2.34%) |
Mar 31, 2020 | 1.790 | 1.820 | 1.710 | 1.710 | 13,675 | +0.04(+2.40%) |
Mar 30, 2020 | 1.750 | 1.810 | 1.630 | 1.670 | 16,669 | +0.04(+2.45%) |
Mar 27, 2020 | 1.720 | 1.720 | 1.420 | 1.630 | 59,300 | +0.01(+0.62%) |
Mar 26, 2020 | 1.420 | 1.650 | 1.400 | 1.620 | 48,469 | +0.28(+20.90%) |
Mar 25, 2020 | 1.420 | 1.420 | 1.310 | 1.340 | 25,258 | +0.01(+1.07%) |
Mar 24, 2020 | 1.480 | 1.480 | 1.260 | 1.326 | 28,170 | +0.04(+2.78%) |
Mar 23, 2020 | 1.340 | 1.417 | 1.280 | 1.290 | 31,502 | -0.25(-16.23%) |
Mar 20, 2020 | 1.590 | 1.590 | 1.510 | 1.540 | 3,900 | -0.05(-3.14%) |
Mar 19, 2020 | 1.480 | 1.590 | 1.481 | 1.590 | 1,259 | +0.18(+12.77%) |
Mar 18, 2020 | 1.530 | 1.646 | 1.410 | 1.410 | 6,951 | -0.27(-16.07%) |
Mar 17, 2020 | 1.730 | 1.824 | 1.570 | 1.680 | 9,771 | +0.11(+7.00%) |
Mar 16, 2020 | 1.810 | 1.940 | 1.500 | 1.570 | 16,424 | -0.34(-17.80%) |
Mar 13, 2020 | 2.000 | 2.000 | 1.910 | 1.910 | 1,800 | -0.09(-4.50%) |
Mar 12, 2020 | 2.240 | 2.240 | 2.000 | 2.000 | 2,950 | -0.25(-11.00%) |
Mar 11, 2020 | 2.000 | 2.247 | 2.000 | 2.247 | 1,688 | -0.17(-6.91%) |
Mar 10, 2020 | 2.500 | 2.563 | 2.390 | 2.414 | 3,369 | -0.11(-4.21%) |
Mar 09, 2020 | 2.500 | 2.700 | 2.500 | 2.520 | 4,227 | -0.08(-3.08%) |
Mar 06, 2020 | 2.707 | 2.707 | 2.600 | 2.600 | 2,300 | -0.12(-4.41%) |
Mar 05, 2020 | 2.770 | 2.770 | 2.690 | 2.720 | 3,488 | -0.06(-2.16%) |
Mar 04, 2020 | 2.755 | 2.785 | 2.755 | 2.780 | 1,558 | +0.05(+2.02%) |
Mar 03, 2020 | 2.741 | 2.760 | 2.690 | 2.725 | 2,557 | +0.04(+1.30%) |
Mar 02, 2020 | 3.015 | 3.083 | 2.690 | 2.690 | 9,373 | -0.31(-10.33%) |
Feb 28, 2020 | 3.010 | 3.020 | 2.775 | 3.000 | 6,300 | -0.04(-1.32%) |
Feb 27, 2020 | 2.990 | 3.140 | 2.800 | 3.040 | 7,466 | -0.11(-3.49%) |
Feb 26, 2020 | 3.110 | 3.190 | 3.010 | 3.150 | 5,464 | -0.04(-1.25%) |
Feb 25, 2020 | 3.200 | 3.200 | 2.980 | 3.190 | 3,878 | -0.01(-0.31%) |
Feb 24, 2020 | 3.080 | 3.215 | 2.978 | 3.200 | 6,163 | +0.04(+1.27%) |
Feb 21, 2020 | 3.056 | 3.160 | 3.056 | 3.160 | 1,000 | +0.08(+2.60%) |
Feb 20, 2020 | 3.070 | 3.080 | 3.060 | 3.080 | 1,000 | +0.01(+0.33%) |
Feb 19, 2020 | 3.200 | 3.200 | 3.010 | 3.070 | 1,251 | -0.16(-4.95%) |
Feb 18, 2020 | 3.210 | 3.230 | 3.164 | 3.230 | 767 | +0.00(+0.00%) |
Feb 14, 2020 | 3.230 | 3.230 | 3.230 | 3.230 | 500 | -0.08(-2.42%) |
Feb 13, 2020 | 3.320 | 3.320 | 3.216 | 3.310 | 2,534 | +0.02(+0.46%) |
Feb 12, 2020 | 3.315 | 3.315 | 3.295 | 3.295 | 614 | +0.00(+0.15%) |
Feb 11, 2020 | 3.290 | 3.290 | 3.290 | 3.290 | 768 | +0.09(+2.81%) |
Feb 10, 2020 | 3.290 | 3.300 | 3.200 | 3.200 | 676 | -0.10(-3.03%) |
Feb 07, 2020 | 3.070 | 3.350 | 3.000 | 3.300 | 12,700 | -0.07(-2.08%) |
Feb 06, 2020 | 3.350 | 3.380 | 3.350 | 3.370 | 8,496 | +0.02(+0.60%) |
Feb 05, 2020 | 3.275 | 3.360 | 3.275 | 3.350 | 3,184 | +0.01(+0.30%) |
Feb 04, 2020 | 3.118 | 3.380 | 3.118 | 3.340 | 9,894 | +0.00(+0.00%) |