Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.160 | 1.160 | 1.080 | 1.116 | 13,221 | -0.01(-1.24%) |
Apr 29, 2020 | 1.190 | 1.220 | 1.100 | 1.130 | 34,178 | -0.01(-0.50%) |
Apr 28, 2020 | 1.100 | 1.160 | 1.040 | 1.136 | 7,796 | +0.02(+1.43%) |
Apr 27, 2020 | 1.130 | 1.130 | 1.050 | 1.120 | 46,763 | +0.04(+3.72%) |
Apr 24, 2020 | 1.135 | 1.150 | 1.060 | 1.080 | 19,900 | -0.02(-1.84%) |
Apr 23, 2020 | 1.150 | 1.170 | 1.040 | 1.100 | 26,493 | -0.07(-5.98%) |
Apr 22, 2020 | 1.100 | 1.170 | 1.080 | 1.170 | 8,029 | +0.09(+8.33%) |
Apr 21, 2020 | 1.160 | 1.160 | 1.050 | 1.080 | 3,476 | -0.07(-6.09%) |
Apr 20, 2020 | 1.200 | 1.220 | 1.000 | 1.150 | 18,777 | -0.06(-4.96%) |
Apr 17, 2020 | 1.280 | 1.332 | 0.9820 | 1.210 | 25,800 | -0.01(-0.82%) |
Apr 16, 2020 | 1.460 | 1.460 | 1.160 | 1.220 | 16,780 | -0.24(-16.44%) |
Apr 15, 2020 | 1.320 | 1.460 | 1.320 | 1.460 | 970 | -0.02(-1.35%) |
Apr 14, 2020 | 1.480 | 1.480 | 1.380 | 1.480 | 5,206 | +0.05(+3.50%) |
Apr 13, 2020 | 1.410 | 1.436 | 1.330 | 1.430 | 13,558 | +0.08(+6.25%) |
Apr 09, 2020 | 1.339 | 1.500 | 1.250 | 1.346 | 23,100 | +0.03(+1.97%) |
Apr 08, 2020 | 1.230 | 1.320 | 1.185 | 1.320 | 6,862 | +0.12(+9.99%) |
Apr 07, 2020 | 1.230 | 1.230 | 1.130 | 1.200 | 8,145 | -0.01(-0.83%) |
Apr 06, 2020 | 1.220 | 1.220 | 1.200 | 1.210 | 2,005 | +0.04(+3.42%) |
Apr 03, 2020 | 1.214 | 1.215 | 1.040 | 1.170 | 1,400 | -0.10(-7.87%) |
Apr 02, 2020 | 1.350 | 1.537 | 1.260 | 1.270 | 9,871 | -0.31(-19.62%) |
Apr 01, 2020 | 1.590 | 1.590 | 1.550 | 1.580 | 1,345 | +0.06(+3.95%) |
Mar 31, 2020 | 1.640 | 1.690 | 1.360 | 1.520 | 12,426 | -0.02(-1.30%) |
Mar 30, 2020 | 1.500 | 1.552 | 1.360 | 1.540 | 13,581 | +0.06(+3.86%) |
Mar 27, 2020 | 1.610 | 1.610 | 1.390 | 1.483 | 8,700 | +0.10(+7.44%) |
Mar 26, 2020 | 1.270 | 1.380 | 1.200 | 1.380 | 24,981 | +0.02(+1.47%) |
Mar 25, 2020 | 1.410 | 1.410 | 1.260 | 1.360 | 5,196 | -0.08(-5.56%) |
Mar 24, 2020 | 1.200 | 1.440 | 0.9750 | 1.440 | 11,271 | +0.09(+6.66%) |
Mar 23, 2020 | 1.662 | 1.662 | 1.300 | 1.350 | 6,763 | -0.23(-14.55%) |
Mar 20, 2020 | 1.620 | 1.620 | 1.580 | 1.580 | 900 | +0.10(+6.91%) |
Mar 19, 2020 | 1.550 | 1.550 | 1.414 | 1.478 | 1,913 | -0.13(-8.20%) |
Mar 18, 2020 | 1.720 | 1.720 | 1.550 | 1.610 | 14,518 | -0.16(-9.04%) |
Mar 17, 2020 | 1.872 | 2.020 | 1.760 | 1.770 | 4,406 | +0.04(+2.31%) |
Mar 16, 2020 | 1.800 | 2.095 | 1.590 | 1.730 | 4,437 | -0.02(-1.15%) |
Mar 13, 2020 | 1.720 | 1.872 | 1.720 | 1.750 | 4,400 | -0.05(-2.77%) |
Mar 12, 2020 | 1.590 | 2.000 | 1.590 | 1.800 | 16,594 | +0.08(+4.65%) |
Mar 11, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 543 | -0.41(-19.25%) |
Mar 10, 2020 | 1.980 | 2.229 | 1.920 | 2.130 | 13,259 | +0.38(+21.51%) |
Mar 09, 2020 | 1.800 | 1.800 | 1.627 | 1.753 | 10,242 | -0.06(-3.15%) |
Mar 06, 2020 | 1.900 | 1.940 | 1.800 | 1.810 | 3,700 | +0.01(+0.56%) |
Mar 05, 2020 | 2.050 | 2.050 | 1.800 | 1.800 | 1,750 | -0.08(-4.26%) |
Mar 04, 2020 | 1.925 | 2.208 | 1.800 | 1.880 | 2,639 | -0.29(-13.36%) |
Mar 03, 2020 | 2.300 | 2.300 | 1.850 | 2.170 | 5,174 | -0.08(-3.77%) |
Mar 02, 2020 | 2.250 | 2.300 | 2.250 | 2.255 | 5,258 | +0.13(+6.12%) |
Feb 28, 2020 | 1.940 | 2.166 | 1.930 | 2.125 | 3,000 | +0.23(+11.85%) |
Feb 27, 2020 | 1.970 | 2.690 | 1.800 | 1.900 | 61,767 | -0.00(-0.01%) |
Feb 26, 2020 | 1.980 | 1.980 | 1.890 | 1.900 | 1,966 | +0.01(+0.36%) |
Feb 25, 2020 | 2.130 | 2.130 | 1.893 | 1.893 | 1,927 | -0.21(-9.85%) |
Feb 24, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 4,570 | +0.02(+0.97%) |
Feb 21, 2020 | 2.080 | 2.080 | 2.080 | 2.080 | 600 | +0.02(+0.97%) |
Feb 20, 2020 | 1.917 | 2.068 | 1.917 | 2.060 | 956 | +0.01(+0.49%) |
Feb 19, 2020 | 2.120 | 2.132 | 2.043 | 2.050 | 3,198 | -0.08(-3.60%) |
Feb 18, 2020 | 1.940 | 2.140 | 1.940 | 2.127 | 4,928 | +0.23(+12.31%) |
Feb 14, 2020 | 2.208 | 2.219 | 1.893 | 1.893 | 5,700 | -0.29(-13.15%) |
Feb 13, 2020 | 2.170 | 2.180 | 2.170 | 2.180 | 1,563 | +0.01(+0.63%) |
Feb 12, 2020 | 2.200 | 2.203 | 2.160 | 2.166 | 2,250 | +0.00(+0.06%) |
Feb 11, 2020 | 2.176 | 2.190 | 2.121 | 2.165 | 2,259 | -0.04(-1.69%) |
Feb 10, 2020 | 2.290 | 2.290 | 2.140 | 2.202 | 1,060 | -0.05(-2.12%) |
Feb 07, 2020 | 2.075 | 2.250 | 2.075 | 2.250 | 700 | +0.04(+1.81%) |
Feb 06, 2020 | 2.210 | 2.210 | 2.168 | 2.210 | 746 | -0.03(-1.25%) |
Feb 05, 2020 | 2.270 | 2.270 | 2.110 | 2.238 | 2,330 | -0.01(-0.61%) |
Feb 04, 2020 | 2.200 | 2.253 | 2.200 | 2.252 | 363 | +0.04(+1.80%) |