Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.490 | 1.490 | 1.460 | 1.490 | 85,143 | -0.03(-1.97%) |
Apr 29, 2020 | 1.540 | 1.540 | 1.470 | 1.520 | 88,655 | +0.03(+2.01%) |
Apr 28, 2020 | 1.470 | 1.511 | 1.470 | 1.490 | 310,068 | +0.05(+3.47%) |
Apr 27, 2020 | 1.450 | 1.480 | 1.420 | 1.440 | 96,074 | +0.01(+0.98%) |
Apr 24, 2020 | 1.430 | 1.450 | 1.410 | 1.426 | 38,600 | -0.07(-4.93%) |
Apr 23, 2020 | 1.470 | 1.500 | 1.460 | 1.500 | 48,049 | +0.08(+5.63%) |
Apr 22, 2020 | 1.440 | 1.460 | 1.420 | 1.420 | 33,833 | -0.01(-0.70%) |
Apr 21, 2020 | 1.410 | 1.480 | 1.400 | 1.430 | 152,142 | -0.06(-4.03%) |
Apr 20, 2020 | 1.510 | 1.525 | 1.460 | 1.490 | 71,588 | -0.02(-1.59%) |
Apr 17, 2020 | 1.490 | 1.550 | 1.470 | 1.514 | 69,600 | +0.00(+0.26%) |
Apr 16, 2020 | 1.540 | 1.550 | 1.470 | 1.510 | 104,261 | -0.01(-0.66%) |
Apr 15, 2020 | 1.500 | 1.520 | 1.460 | 1.520 | 108,933 | -0.07(-4.40%) |
Apr 14, 2020 | 1.575 | 1.590 | 1.530 | 1.590 | 52,315 | +0.04(+2.58%) |
Apr 13, 2020 | 1.560 | 1.600 | 1.520 | 1.550 | 43,880 | -0.02(-1.15%) |
Apr 09, 2020 | 1.530 | 1.620 | 1.520 | 1.568 | 73,800 | +0.05(+3.16%) |
Apr 08, 2020 | 1.580 | 1.580 | 1.490 | 1.520 | 47,578 | +0.05(+3.40%) |
Apr 07, 2020 | 1.490 | 1.600 | 1.470 | 1.470 | 105,205 | +0.04(+2.80%) |
Apr 06, 2020 | 1.445 | 1.455 | 1.400 | 1.430 | 38,685 | +0.06(+4.23%) |
Apr 03, 2020 | 1.400 | 1.420 | 1.350 | 1.372 | 31,000 | -0.03(-2.35%) |
Apr 02, 2020 | 1.410 | 1.460 | 1.400 | 1.405 | 21,390 | -0.00(-0.35%) |
Apr 01, 2020 | 1.420 | 1.480 | 1.410 | 1.410 | 35,548 | -0.05(-3.42%) |
Mar 31, 2020 | 1.500 | 1.500 | 1.420 | 1.460 | 73,908 | -0.05(-3.31%) |
Mar 30, 2020 | 1.490 | 1.510 | 1.450 | 1.510 | 92,407 | +0.00(+0.00%) |
Mar 27, 2020 | 1.440 | 1.540 | 1.440 | 1.510 | 90,100 | -0.09(-5.63%) |
Mar 26, 2020 | 1.520 | 1.650 | 1.520 | 1.600 | 160,731 | +0.07(+4.58%) |
Mar 25, 2020 | 1.500 | 1.550 | 1.480 | 1.530 | 84,090 | +0.13(+9.29%) |
Mar 24, 2020 | 1.465 | 1.540 | 1.400 | 1.400 | 104,129 | +0.05(+3.70%) |
Mar 23, 2020 | 1.360 | 1.400 | 1.330 | 1.350 | 296,340 | -0.10(-7.22%) |
Mar 20, 2020 | 1.590 | 1.590 | 1.455 | 1.455 | 54,300 | -0.10(-6.73%) |
Mar 19, 2020 | 1.470 | 1.560 | 1.420 | 1.560 | 138,553 | +0.09(+6.12%) |
Mar 18, 2020 | 1.500 | 1.530 | 1.440 | 1.470 | 523,589 | +0.00(+0.34%) |
Mar 17, 2020 | 1.400 | 1.500 | 1.400 | 1.465 | 178,942 | +0.07(+4.64%) |
Mar 16, 2020 | 1.300 | 1.420 | 1.300 | 1.400 | 236,680 | -0.01(-0.71%) |
Mar 13, 2020 | 1.470 | 1.470 | 1.340 | 1.410 | 562,800 | -0.04(-2.76%) |
Mar 12, 2020 | 1.500 | 1.500 | 1.360 | 1.450 | 223,430 | -0.14(-8.81%) |
Mar 11, 2020 | 1.620 | 1.645 | 1.550 | 1.590 | 129,362 | +0.02(+1.27%) |
Mar 10, 2020 | 1.630 | 1.630 | 1.530 | 1.570 | 231,128 | +0.01(+0.64%) |
Mar 09, 2020 | 1.610 | 1.620 | 1.550 | 1.560 | 962,734 | -0.14(-8.24%) |
Mar 06, 2020 | 1.690 | 1.710 | 1.680 | 1.700 | 149,800 | -0.02(-1.16%) |
Mar 05, 2020 | 1.760 | 1.800 | 1.720 | 1.720 | 207,807 | -0.10(-5.49%) |
Mar 04, 2020 | 1.780 | 1.820 | 1.780 | 1.820 | 102,190 | +0.05(+2.82%) |
Mar 03, 2020 | 1.820 | 1.860 | 1.760 | 1.770 | 66,786 | -0.01(-0.56%) |
Mar 02, 2020 | 1.760 | 1.790 | 1.760 | 1.780 | 276,203 | -0.03(-1.66%) |
Feb 28, 2020 | 1.780 | 1.840 | 1.770 | 1.810 | 183,200 | +0.04(+2.26%) |
Feb 27, 2020 | 1.810 | 1.830 | 1.770 | 1.770 | 626,026 | -0.13(-6.84%) |
Feb 26, 2020 | 1.905 | 1.910 | 1.870 | 1.900 | 218,193 | +0.00(+0.00%) |
Feb 25, 2020 | 1.930 | 1.950 | 1.900 | 1.900 | 182,685 | -0.05(-2.56%) |
Feb 24, 2020 | 1.940 | 1.970 | 1.940 | 1.950 | 176,971 | -0.06(-2.99%) |
Feb 21, 2020 | 2.000 | 2.030 | 2.000 | 2.010 | 279,300 | -0.02(-0.84%) |
Feb 20, 2020 | 1.990 | 2.030 | 1.990 | 2.027 | 54,425 | +0.03(+1.35%) |
Feb 19, 2020 | 1.990 | 2.020 | 1.990 | 2.000 | 27,240 | -0.01(-0.50%) |
Feb 18, 2020 | 2.010 | 2.050 | 1.990 | 2.010 | 107,922 | +0.00(+0.00%) |
Feb 14, 2020 | 1.995 | 2.010 | 1.990 | 2.010 | 93,300 | +0.01(+0.75%) |
Feb 13, 2020 | 1.990 | 2.010 | 1.990 | 1.995 | 44,128 | -0.00(-0.25%) |
Feb 12, 2020 | 1.990 | 2.010 | 1.990 | 2.000 | 69,745 | +0.01(+0.50%) |
Feb 11, 2020 | 1.980 | 2.000 | 1.980 | 1.990 | 120,487 | -0.01(-0.50%) |
Feb 10, 2020 | 1.990 | 2.010 | 1.980 | 2.000 | 200,589 | +0.02(+1.01%) |
Feb 07, 2020 | 2.040 | 2.040 | 1.980 | 1.980 | 266,000 | -0.05(-2.46%) |
Feb 06, 2020 | 2.050 | 2.050 | 2.030 | 2.030 | 110,330 | -0.04(-1.93%) |
Feb 05, 2020 | 2.070 | 2.080 | 2.045 | 2.070 | 298,182 | -0.06(-2.59%) |
Feb 04, 2020 | 2.120 | 2.130 | 2.120 | 2.125 | 24,544 | +0.00(+0.24%) |