Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.180 | 1.200 | 1.120 | 1.160 | 390,809 | +0.00(+0.00%) |
Apr 29, 2020 | 1.210 | 1.240 | 1.090 | 1.160 | 760,105 | -0.04(-3.33%) |
Apr 28, 2020 | 1.170 | 1.260 | 1.170 | 1.200 | 304,754 | +0.01(+0.84%) |
Apr 27, 2020 | 1.220 | 1.220 | 1.170 | 1.190 | 202,680 | -0.02(-1.65%) |
Apr 24, 2020 | 1.220 | 1.240 | 1.170 | 1.210 | 331,200 | -0.02(-1.63%) |
Apr 23, 2020 | 1.190 | 1.230 | 1.170 | 1.230 | 489,259 | +0.06(+5.13%) |
Apr 22, 2020 | 1.210 | 1.220 | 1.160 | 1.170 | 199,118 | -0.03(-2.09%) |
Apr 21, 2020 | 1.230 | 1.240 | 1.130 | 1.195 | 495,170 | -0.04(-3.63%) |
Apr 20, 2020 | 1.190 | 1.250 | 1.160 | 1.240 | 756,737 | +0.05(+4.20%) |
Apr 17, 2020 | 1.210 | 1.250 | 1.160 | 1.190 | 442,900 | -0.01(-0.83%) |
Apr 16, 2020 | 1.170 | 1.220 | 1.110 | 1.200 | 572,794 | +0.01(+0.84%) |
Apr 15, 2020 | 1.060 | 1.250 | 1.010 | 1.190 | 1,508,126 | +0.12(+11.21%) |
Apr 14, 2020 | 1.080 | 1.150 | 1.030 | 1.070 | 629,409 | +0.02(+1.90%) |
Apr 13, 2020 | 1.090 | 1.100 | 1.020 | 1.050 | 536,028 | +0.02(+1.94%) |
Apr 09, 2020 | 1.030 | 1.089 | 1.000 | 1.030 | 315,000 | +0.01(+0.98%) |
Apr 08, 2020 | 1.050 | 1.093 | 0.9901 | 1.020 | 398,485 | -0.02(-1.92%) |
Apr 07, 2020 | 1.090 | 1.140 | 1.030 | 1.040 | 478,603 | +0.00(+0.00%) |
Apr 06, 2020 | 0.9800 | 1.050 | 0.8900 | 1.040 | 621,297 | +0.13(+14.27%) |
Apr 03, 2020 | 1.010 | 1.040 | 0.8800 | 0.9101 | 1,082,900 | -0.09(-8.99%) |
Apr 02, 2020 | 1.090 | 1.100 | 0.9900 | 1.000 | 528,071 | -0.06(-5.66%) |
Apr 01, 2020 | 1.010 | 1.080 | 0.9600 | 1.060 | 976,226 | +0.05(+4.95%) |
Mar 31, 2020 | 1.130 | 1.130 | 1.010 | 1.010 | 1,495,011 | -0.11(-9.82%) |
Mar 30, 2020 | 1.290 | 1.290 | 1.100 | 1.120 | 2,101,608 | -0.09(-7.44%) |
Mar 27, 2020 | 2.000 | 2.000 | 1.120 | 1.210 | 8,028,600 | -1.05(-46.46%) |
Mar 26, 2020 | 2.220 | 2.300 | 2.150 | 2.260 | 423,150 | +0.11(+5.12%) |
Mar 25, 2020 | 1.950 | 2.240 | 1.910 | 2.150 | 273,394 | +0.20(+10.26%) |
Mar 24, 2020 | 1.670 | 1.980 | 1.650 | 1.950 | 297,052 | +0.30(+18.18%) |
Mar 23, 2020 | 1.460 | 1.670 | 1.400 | 1.650 | 173,056 | +0.21(+14.58%) |
Mar 20, 2020 | 1.810 | 1.960 | 1.430 | 1.440 | 983,900 | -0.31(-17.71%) |
Mar 19, 2020 | 1.210 | 1.860 | 1.200 | 1.750 | 1,370,740 | +0.55(+45.83%) |
Mar 18, 2020 | 1.260 | 1.440 | 1.180 | 1.200 | 413,319 | -0.07(-5.51%) |
Mar 17, 2020 | 1.520 | 1.590 | 1.200 | 1.270 | 872,811 | -0.15(-10.56%) |
Mar 16, 2020 | 1.940 | 1.940 | 1.420 | 1.420 | 858,588 | -0.70(-33.02%) |
Mar 13, 2020 | 2.290 | 2.580 | 2.100 | 2.120 | 284,800 | -0.19(-8.23%) |
Mar 12, 2020 | 2.410 | 2.462 | 2.170 | 2.310 | 637,898 | -0.27(-10.47%) |
Mar 11, 2020 | 2.750 | 2.750 | 2.560 | 2.580 | 386,989 | -0.20(-7.19%) |
Mar 10, 2020 | 2.840 | 2.970 | 2.760 | 2.780 | 321,959 | +0.02(+0.72%) |
Mar 09, 2020 | 2.840 | 2.900 | 2.660 | 2.760 | 255,183 | -0.21(-7.07%) |
Mar 06, 2020 | 3.250 | 3.250 | 2.900 | 2.970 | 251,900 | -0.03(-1.00%) |
Mar 05, 2020 | 3.010 | 3.090 | 2.910 | 3.000 | 253,193 | -0.03(-0.99%) |
Mar 04, 2020 | 2.850 | 3.100 | 2.760 | 3.030 | 368,034 | +0.24(+8.60%) |
Mar 03, 2020 | 2.850 | 2.860 | 2.720 | 2.790 | 342,557 | -0.06(-2.11%) |
Mar 02, 2020 | 2.880 | 2.960 | 2.765 | 2.850 | 247,681 | -0.07(-2.40%) |
Feb 28, 2020 | 2.990 | 3.100 | 2.600 | 2.920 | 691,500 | -0.18(-5.81%) |
Feb 27, 2020 | 2.690 | 3.430 | 2.690 | 3.100 | 1,149,993 | +0.30(+10.71%) |
Feb 26, 2020 | 3.010 | 3.010 | 2.660 | 2.800 | 2,004,946 | -0.20(-6.67%) |
Feb 25, 2020 | 3.020 | 3.080 | 2.914 | 3.000 | 348,428 | -0.03(-0.99%) |
Feb 24, 2020 | 3.100 | 3.100 | 2.640 | 3.030 | 755,115 | -0.22(-6.77%) |
Feb 21, 2020 | 3.400 | 3.490 | 3.190 | 3.250 | 685,300 | -0.17(-4.83%) |
Feb 20, 2020 | 3.470 | 3.560 | 3.251 | 3.415 | 1,333,414 | +0.15(+4.43%) |
Feb 19, 2020 | 3.410 | 3.480 | 3.200 | 3.270 | 461,699 | -0.13(-3.82%) |
Feb 18, 2020 | 3.290 | 3.480 | 3.260 | 3.400 | 527,379 | +0.05(+1.49%) |
Feb 14, 2020 | 3.320 | 3.430 | 3.280 | 3.350 | 1,256,300 | +0.07(+2.13%) |
Feb 13, 2020 | 3.150 | 3.480 | 3.120 | 3.280 | 2,668,617 | +0.13(+4.13%) |
Feb 12, 2020 | 3.070 | 3.250 | 3.050 | 3.150 | 754,310 | +0.08(+2.61%) |
Feb 11, 2020 | 3.150 | 3.190 | 3.040 | 3.070 | 1,516,494 | -0.12(-3.91%) |
Feb 10, 2020 | 2.750 | 3.250 | 2.700 | 3.195 | 1,355,700 | -0.06(-1.69%) |
Feb 07, 2020 | 3.200 | 3.270 | 3.090 | 3.250 | 323,400 | +0.05(+1.56%) |
Feb 06, 2020 | 3.310 | 3.340 | 3.095 | 3.200 | 607,825 | -0.04(-1.23%) |
Feb 05, 2020 | 3.250 | 3.310 | 3.100 | 3.240 | 1,562,957 | +0.43(+15.30%) |
Feb 04, 2020 | 2.600 | 2.840 | 2.600 | 2.810 | 134,118 | +0.22(+8.49%) |