Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.470 | 1.470 | 1.200 | 1.400 | 14,171 | -0.02(-1.32%) |
Apr 29, 2020 | 1.400 | 1.470 | 1.295 | 1.419 | 15,014 | -0.01(-0.79%) |
Apr 28, 2020 | 1.470 | 1.480 | 1.410 | 1.430 | 2,529 | -0.02(-1.17%) |
Apr 27, 2020 | 1.421 | 1.470 | 1.380 | 1.447 | 13,574 | +0.05(+3.35%) |
Apr 24, 2020 | 1.319 | 1.420 | 1.319 | 1.400 | 2,000 | -0.02(-1.41%) |
Apr 23, 2020 | 1.410 | 1.470 | 1.361 | 1.420 | 12,397 | -0.06(-4.05%) |
Apr 22, 2020 | 1.540 | 1.540 | 1.400 | 1.480 | 3,672 | +0.01(+0.68%) |
Apr 21, 2020 | 1.490 | 1.540 | 1.450 | 1.470 | 24,413 | +0.01(+0.68%) |
Apr 20, 2020 | 1.270 | 1.493 | 1.270 | 1.460 | 54,717 | +0.12(+8.96%) |
Apr 17, 2020 | 1.270 | 1.340 | 1.260 | 1.340 | 35,700 | +0.07(+5.51%) |
Apr 16, 2020 | 1.300 | 1.308 | 1.230 | 1.270 | 17,618 | -0.01(-0.80%) |
Apr 15, 2020 | 1.180 | 1.300 | 1.161 | 1.280 | 24,202 | +0.07(+5.81%) |
Apr 14, 2020 | 1.220 | 1.300 | 1.210 | 1.210 | 59,396 | +0.09(+8.04%) |
Apr 13, 2020 | 1.260 | 1.300 | 1.100 | 1.120 | 32,738 | -0.04(-3.45%) |
Apr 09, 2020 | 1.300 | 1.359 | 1.070 | 1.160 | 157,100 | -0.14(-10.77%) |
Apr 08, 2020 | 1.280 | 1.350 | 1.180 | 1.300 | 14,354 | +0.02(+1.56%) |
Apr 07, 2020 | 1.450 | 1.460 | 1.130 | 1.280 | 55,321 | +0.00(+0.00%) |
Apr 06, 2020 | 1.410 | 1.410 | 1.200 | 1.280 | 82,945 | -0.13(-9.22%) |
Apr 03, 2020 | 1.750 | 2.050 | 1.350 | 1.410 | 490,800 | -0.15(-9.62%) |
Apr 02, 2020 | 1.100 | 1.990 | 1.100 | 1.560 | 780,743 | +0.48(+44.44%) |
Apr 01, 2020 | 1.100 | 1.100 | 1.080 | 1.080 | 1,625 | -0.05(-4.42%) |
Mar 31, 2020 | 1.060 | 1.170 | 1.000 | 1.130 | 16,639 | +0.08(+7.62%) |
Mar 30, 2020 | 0.9400 | 1.190 | 0.8856 | 1.050 | 16,435 | -0.06(-5.41%) |
Mar 27, 2020 | 1.220 | 1.270 | 0.7900 | 1.110 | 22,400 | -0.09(-7.50%) |
Mar 26, 2020 | 0.9400 | 1.440 | 0.9400 | 1.200 | 27,892 | +0.35(+41.18%) |
Mar 25, 2020 | 0.8972 | 0.9445 | 0.7520 | 0.8500 | 24,037 | -0.07(-7.62%) |
Mar 24, 2020 | 1.090 | 1.090 | 0.8400 | 0.9201 | 24,089 | -0.16(-14.81%) |
Mar 23, 2020 | 1.050 | 1.090 | 1.050 | 1.080 | 11,992 | -0.13(-10.74%) |
Mar 20, 2020 | 1.410 | 1.520 | 0.8000 | 1.210 | 35,700 | +0.16(+15.24%) |
Mar 19, 2020 | 0.9700 | 1.230 | 0.9700 | 1.050 | 9,551 | +0.09(+8.81%) |
Mar 18, 2020 | 1.250 | 1.274 | 0.9198 | 0.9650 | 4,658 | -0.29(-22.80%) |
Mar 17, 2020 | 1.400 | 1.400 | 1.180 | 1.250 | 27,996 | -0.21(-14.42%) |
Mar 16, 2020 | 1.700 | 1.700 | 1.350 | 1.461 | 17,691 | -0.04(-2.62%) |
Mar 13, 2020 | 1.580 | 1.580 | 1.130 | 1.500 | 3,000 | -0.08(-5.36%) |
Mar 12, 2020 | 1.400 | 1.585 | 1.250 | 1.585 | 40,367 | +0.11(+7.82%) |
Mar 11, 2020 | 1.422 | 1.510 | 1.415 | 1.470 | 11,992 | -0.04(-2.65%) |
Mar 10, 2020 | 1.490 | 1.510 | 1.260 | 1.510 | 1,235 | -0.02(-1.00%) |
Mar 09, 2020 | 1.558 | 1.615 | 1.525 | 1.525 | 3,955 | -0.07(-4.67%) |
Mar 06, 2020 | 1.550 | 1.670 | 1.501 | 1.600 | 5,000 | -0.07(-4.19%) |
Mar 05, 2020 | 1.610 | 1.670 | 1.600 | 1.670 | 7,124 | -0.01(-0.60%) |
Mar 04, 2020 | 1.727 | 1.727 | 1.644 | 1.680 | 5,710 | +0.07(+4.35%) |
Mar 03, 2020 | 1.610 | 1.695 | 1.600 | 1.610 | 13,646 | -0.06(-3.59%) |
Mar 02, 2020 | 1.550 | 1.780 | 1.500 | 1.670 | 4,605 | +0.13(+8.44%) |
Feb 28, 2020 | 1.510 | 1.600 | 1.470 | 1.540 | 33,200 | +0.01(+0.33%) |
Feb 27, 2020 | 1.624 | 1.680 | 1.525 | 1.535 | 23,269 | -0.16(-9.17%) |
Feb 26, 2020 | 1.640 | 1.700 | 1.606 | 1.690 | 23,914 | +0.07(+4.32%) |
Feb 25, 2020 | 1.670 | 1.700 | 1.620 | 1.620 | 9,287 | -0.05(-3.08%) |
Feb 24, 2020 | 1.690 | 1.725 | 1.650 | 1.671 | 14,208 | -0.03(-1.68%) |
Feb 21, 2020 | 1.710 | 1.720 | 1.700 | 1.700 | 2,600 | -0.02(-0.94%) |
Feb 20, 2020 | 1.700 | 1.738 | 1.700 | 1.716 | 2,656 | -0.00(-0.22%) |
Feb 19, 2020 | 1.691 | 1.720 | 1.691 | 1.720 | 4,636 | +0.02(+1.09%) |
Feb 18, 2020 | 1.710 | 1.710 | 1.665 | 1.701 | 2,641 | -0.01(-0.50%) |
Feb 14, 2020 | 1.670 | 1.791 | 1.670 | 1.710 | 5,300 | -0.02(-0.92%) |
Feb 13, 2020 | 1.719 | 1.740 | 1.710 | 1.726 | 7,190 | +0.00(+0.26%) |
Feb 12, 2020 | 1.790 | 1.790 | 1.705 | 1.721 | 5,025 | -0.06(-3.35%) |
Feb 11, 2020 | 1.734 | 1.790 | 1.730 | 1.781 | 12,042 | +0.04(+2.23%) |
Feb 10, 2020 | 1.677 | 1.742 | 1.660 | 1.742 | 2,310 | +0.02(+1.23%) |
Feb 07, 2020 | 1.710 | 1.744 | 1.670 | 1.721 | 6,000 | -0.02(-1.01%) |
Feb 06, 2020 | 1.720 | 1.763 | 1.710 | 1.739 | 5,523 | +0.03(+1.48%) |
Feb 05, 2020 | 1.760 | 1.760 | 1.713 | 1.713 | 373 | -0.05(-2.65%) |
Feb 04, 2020 | 1.710 | 1.760 | 1.650 | 1.760 | 13,644 | +0.06(+3.53%) |