Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.660 | 1.680 | 1.600 | 1.600 | 6,672 | -0.06(-3.61%) |
Apr 29, 2020 | 1.620 | 1.700 | 1.502 | 1.660 | 32,169 | +0.13(+8.50%) |
Apr 28, 2020 | 1.610 | 1.680 | 1.510 | 1.530 | 53,055 | -0.07(-4.38%) |
Apr 27, 2020 | 1.450 | 1.700 | 1.410 | 1.600 | 73,864 | +0.21(+15.11%) |
Apr 24, 2020 | 1.400 | 1.490 | 1.370 | 1.390 | 7,800 | -0.04(-2.80%) |
Apr 23, 2020 | 1.450 | 1.510 | 1.371 | 1.430 | 11,488 | +0.07(+5.15%) |
Apr 22, 2020 | 1.330 | 1.490 | 1.320 | 1.360 | 24,911 | +0.04(+3.03%) |
Apr 21, 2020 | 1.310 | 1.380 | 1.310 | 1.320 | 18,417 | +0.00(+0.00%) |
Apr 20, 2020 | 1.370 | 1.480 | 1.310 | 1.320 | 10,742 | -0.13(-8.97%) |
Apr 17, 2020 | 1.530 | 1.530 | 1.380 | 1.450 | 20,600 | +0.09(+6.62%) |
Apr 16, 2020 | 1.420 | 1.500 | 1.340 | 1.360 | 12,287 | +0.03(+2.26%) |
Apr 15, 2020 | 1.480 | 1.510 | 1.320 | 1.330 | 28,203 | -0.12(-8.28%) |
Apr 14, 2020 | 1.720 | 1.720 | 1.400 | 1.450 | 22,971 | -0.15(-9.38%) |
Apr 13, 2020 | 1.290 | 1.704 | 1.260 | 1.600 | 56,511 | +0.33(+25.98%) |
Apr 09, 2020 | 1.250 | 1.290 | 1.200 | 1.270 | 19,400 | +0.06(+4.96%) |
Apr 08, 2020 | 1.250 | 1.250 | 1.150 | 1.210 | 10,977 | +0.04(+3.42%) |
Apr 07, 2020 | 1.130 | 1.250 | 1.097 | 1.170 | 45,468 | +0.11(+10.38%) |
Apr 06, 2020 | 1.140 | 1.220 | 1.030 | 1.060 | 15,123 | -0.07(-6.19%) |
Apr 03, 2020 | 1.060 | 1.150 | 1.040 | 1.130 | 22,600 | -0.02(-1.74%) |
Apr 02, 2020 | 1.140 | 1.150 | 1.070 | 1.150 | 9,335 | +0.01(+0.88%) |
Apr 01, 2020 | 1.100 | 1.150 | 1.071 | 1.140 | 9,525 | -0.03(-2.56%) |
Mar 31, 2020 | 1.250 | 1.290 | 1.100 | 1.170 | 46,599 | -0.06(-4.88%) |
Mar 30, 2020 | 1.330 | 1.330 | 1.210 | 1.230 | 23,154 | -0.04(-3.15%) |
Mar 27, 2020 | 1.180 | 1.280 | 1.150 | 1.270 | 26,700 | +0.12(+10.44%) |
Mar 26, 2020 | 1.116 | 1.190 | 1.110 | 1.150 | 32,156 | -0.02(-1.72%) |
Mar 25, 2020 | 1.250 | 1.250 | 1.100 | 1.170 | 22,235 | -0.03(-2.34%) |
Mar 24, 2020 | 1.010 | 1.270 | 1.010 | 1.198 | 73,559 | +0.14(+13.02%) |
Mar 23, 2020 | 1.040 | 1.100 | 1.000 | 1.060 | 23,578 | -0.03(-2.69%) |
Mar 20, 2020 | 1.160 | 1.250 | 0.8600 | 1.089 | 243,700 | -0.17(-13.53%) |
Mar 19, 2020 | 1.280 | 1.330 | 1.050 | 1.260 | 38,210 | -0.13(-9.37%) |
Mar 18, 2020 | 1.490 | 1.680 | 1.360 | 1.390 | 68,597 | -0.28(-16.77%) |
Mar 17, 2020 | 1.690 | 1.690 | 1.600 | 1.670 | 10,778 | -0.10(-5.65%) |
Mar 16, 2020 | 1.900 | 1.900 | 1.520 | 1.770 | 77,395 | -0.13(-6.84%) |
Mar 13, 2020 | 1.840 | 1.930 | 1.800 | 1.900 | 15,000 | +0.07(+3.83%) |
Mar 12, 2020 | 1.820 | 1.890 | 1.800 | 1.830 | 31,520 | -0.14(-7.11%) |
Mar 11, 2020 | 2.000 | 2.010 | 1.890 | 1.970 | 28,806 | -0.01(-0.50%) |
Mar 10, 2020 | 1.970 | 2.000 | 1.960 | 1.980 | 26,274 | +0.07(+3.66%) |
Mar 09, 2020 | 1.990 | 2.004 | 1.900 | 1.910 | 35,013 | -0.10(-4.98%) |
Mar 06, 2020 | 2.010 | 2.065 | 2.000 | 2.010 | 7,000 | +0.01(+0.43%) |
Mar 05, 2020 | 1.990 | 2.020 | 1.990 | 2.001 | 16,801 | +0.00(+0.22%) |
Mar 04, 2020 | 2.020 | 2.046 | 1.990 | 1.997 | 16,520 | -0.01(-0.65%) |
Mar 03, 2020 | 2.010 | 2.040 | 1.990 | 2.010 | 10,637 | +0.01(+0.50%) |
Mar 02, 2020 | 1.990 | 2.020 | 1.990 | 2.000 | 17,500 | +0.01(+0.50%) |
Feb 28, 2020 | 2.000 | 2.030 | 1.970 | 1.990 | 71,400 | -0.06(-2.93%) |
Feb 27, 2020 | 2.020 | 2.054 | 1.980 | 2.050 | 57,699 | +0.00(+0.00%) |
Feb 26, 2020 | 2.050 | 2.100 | 2.010 | 2.050 | 10,717 | +0.04(+1.99%) |
Feb 25, 2020 | 2.080 | 2.080 | 1.950 | 2.010 | 40,515 | -0.09(-4.29%) |
Feb 24, 2020 | 2.100 | 2.100 | 2.000 | 2.100 | 30,044 | -0.01(-0.47%) |
Feb 21, 2020 | 2.090 | 2.135 | 2.090 | 2.110 | 12,300 | -0.02(-0.71%) |
Feb 20, 2020 | 2.090 | 2.155 | 2.070 | 2.125 | 22,845 | +0.06(+3.16%) |
Feb 19, 2020 | 2.090 | 2.090 | 2.050 | 2.060 | 5,013 | +0.01(+0.49%) |
Feb 18, 2020 | 2.070 | 2.070 | 2.050 | 2.050 | 14,066 | +0.02(+1.23%) |
Feb 14, 2020 | 2.111 | 2.130 | 1.960 | 2.025 | 125,800 | -0.08(-3.57%) |
Feb 13, 2020 | 2.190 | 2.220 | 2.100 | 2.100 | 32,589 | -0.06(-2.78%) |
Feb 12, 2020 | 2.110 | 2.170 | 2.110 | 2.160 | 23,542 | +0.03(+1.41%) |
Feb 11, 2020 | 2.140 | 2.140 | 2.110 | 2.130 | 9,029 | +0.01(+0.47%) |
Feb 10, 2020 | 2.120 | 2.200 | 2.110 | 2.120 | 15,888 | +0.01(+0.47%) |
Feb 07, 2020 | 2.100 | 2.170 | 2.100 | 2.110 | 37,200 | -0.01(-0.47%) |
Feb 06, 2020 | 2.100 | 2.136 | 2.090 | 2.120 | 29,381 | -0.06(-2.75%) |
Feb 05, 2020 | 2.110 | 2.180 | 2.060 | 2.180 | 32,537 | +0.04(+1.87%) |
Feb 04, 2020 | 2.120 | 2.170 | 2.060 | 2.140 | 53,561 | -0.01(-0.47%) |