Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.810 | 1.890 | 1.740 | 1.780 | 1,793,214 | -0.08(-4.30%) |
Apr 29, 2020 | 1.820 | 1.880 | 1.790 | 1.860 | 1,780,055 | +0.05(+2.76%) |
Apr 28, 2020 | 1.870 | 1.900 | 1.715 | 1.810 | 1,955,055 | -0.05(-2.69%) |
Apr 27, 2020 | 1.910 | 1.930 | 1.780 | 1.860 | 1,913,475 | +0.00(+0.00%) |
Apr 24, 2020 | 2.010 | 2.010 | 1.810 | 1.860 | 2,921,800 | -0.05(-2.62%) |
Apr 23, 2020 | 2.100 | 2.350 | 1.760 | 1.910 | 11,812,677 | +0.01(+0.53%) |
Apr 22, 2020 | 1.600 | 1.930 | 1.570 | 1.900 | 4,026,534 | +0.34(+21.79%) |
Apr 21, 2020 | 1.700 | 1.700 | 1.500 | 1.560 | 1,898,487 | -0.12(-7.14%) |
Apr 20, 2020 | 1.590 | 1.710 | 1.570 | 1.680 | 2,312,832 | +0.09(+5.66%) |
Apr 17, 2020 | 1.570 | 1.600 | 1.505 | 1.590 | 1,087,400 | +0.05(+3.25%) |
Apr 16, 2020 | 1.660 | 1.730 | 1.510 | 1.540 | 2,482,136 | -0.05(-3.14%) |
Apr 15, 2020 | 1.550 | 1.630 | 1.500 | 1.590 | 1,979,963 | +0.05(+3.25%) |
Apr 14, 2020 | 1.500 | 1.640 | 1.400 | 1.540 | 3,840,014 | +0.23(+17.56%) |
Apr 13, 2020 | 1.330 | 1.340 | 1.240 | 1.310 | 1,073,619 | +0.02(+1.55%) |
Apr 09, 2020 | 1.300 | 1.360 | 1.220 | 1.290 | 917,700 | -0.02(-1.53%) |
Apr 08, 2020 | 1.350 | 1.370 | 1.290 | 1.310 | 1,151,705 | +0.02(+1.55%) |
Apr 07, 2020 | 1.280 | 1.340 | 1.210 | 1.290 | 1,955,394 | +0.13(+11.21%) |
Apr 06, 2020 | 1.150 | 1.210 | 1.110 | 1.160 | 959,483 | +0.06(+5.45%) |
Apr 03, 2020 | 1.140 | 1.170 | 1.070 | 1.100 | 415,700 | -0.02(-1.79%) |
Apr 02, 2020 | 1.140 | 1.180 | 1.100 | 1.120 | 468,213 | -0.01(-0.88%) |
Apr 01, 2020 | 1.150 | 1.180 | 1.050 | 1.130 | 1,029,727 | -0.05(-4.24%) |
Mar 31, 2020 | 1.080 | 1.180 | 1.060 | 1.180 | 1,581,093 | +0.11(+10.28%) |
Mar 30, 2020 | 1.020 | 1.070 | 0.9701 | 1.070 | 909,249 | +0.11(+11.90%) |
Mar 27, 2020 | 0.9900 | 1.030 | 0.9251 | 0.9562 | 619,300 | -0.07(-7.17%) |
Mar 26, 2020 | 1.000 | 1.070 | 0.9750 | 1.030 | 854,593 | +0.03(+3.00%) |
Mar 25, 2020 | 1.000 | 1.050 | 0.9201 | 1.000 | 1,027,108 | +0.02(+2.04%) |
Mar 24, 2020 | 0.9700 | 0.9800 | 0.9000 | 0.9800 | 1,220,640 | +0.11(+12.66%) |
Mar 23, 2020 | 0.9605 | 1.000 | 0.8432 | 0.8699 | 895,047 | -0.07(-7.46%) |
Mar 20, 2020 | 0.9800 | 1.060 | 0.8850 | 0.9400 | 1,530,700 | -0.04(-4.08%) |
Mar 19, 2020 | 0.8900 | 0.9900 | 0.8600 | 0.9800 | 763,685 | +0.08(+8.95%) |
Mar 18, 2020 | 0.9243 | 0.9400 | 0.8455 | 0.8995 | 747,585 | -0.09(-9.14%) |
Mar 17, 2020 | 0.9000 | 0.9900 | 0.7892 | 0.9900 | 1,455,751 | +0.14(+15.80%) |
Mar 16, 2020 | 0.8100 | 0.8745 | 0.8100 | 0.8549 | 1,144,096 | -0.08(-8.24%) |
Mar 13, 2020 | 0.9000 | 0.9500 | 0.8500 | 0.9317 | 1,478,600 | +0.09(+10.10%) |
Mar 12, 2020 | 0.8900 | 0.9400 | 0.7800 | 0.8462 | 1,983,299 | -0.17(-17.04%) |
Mar 11, 2020 | 1.110 | 1.120 | 1.010 | 1.020 | 1,531,468 | -0.11(-9.73%) |
Mar 10, 2020 | 1.180 | 1.200 | 1.020 | 1.130 | 1,140,964 | +0.06(+5.61%) |
Mar 09, 2020 | 1.170 | 1.175 | 1.050 | 1.070 | 1,429,558 | -0.16(-13.01%) |
Mar 06, 2020 | 1.250 | 1.261 | 1.180 | 1.230 | 865,000 | -0.06(-4.65%) |
Mar 05, 2020 | 1.310 | 1.330 | 1.250 | 1.290 | 1,107,173 | -0.04(-3.01%) |
Mar 04, 2020 | 1.350 | 1.410 | 1.320 | 1.330 | 1,738,608 | +0.03(+2.31%) |
Mar 03, 2020 | 1.300 | 1.440 | 1.220 | 1.300 | 3,511,872 | +0.02(+1.56%) |
Mar 02, 2020 | 1.400 | 1.400 | 1.140 | 1.280 | 1,651,130 | +0.10(+8.47%) |
Feb 28, 2020 | 1.060 | 1.190 | 1.040 | 1.180 | 1,701,800 | +0.09(+8.26%) |
Feb 27, 2020 | 1.210 | 1.210 | 1.040 | 1.090 | 2,097,053 | -0.06(-5.22%) |
Feb 26, 2020 | 1.270 | 1.270 | 1.130 | 1.150 | 2,348,479 | -0.01(-0.86%) |
Feb 25, 2020 | 1.300 | 1.320 | 1.160 | 1.160 | 2,814,345 | -0.13(-10.08%) |
Feb 24, 2020 | 1.350 | 1.350 | 1.250 | 1.290 | 2,571,425 | -0.07(-5.15%) |
Feb 21, 2020 | 1.420 | 1.430 | 1.360 | 1.360 | 1,682,800 | -0.03(-2.16%) |
Feb 20, 2020 | 1.450 | 1.450 | 1.390 | 1.390 | 1,947,960 | -0.05(-3.47%) |
Feb 19, 2020 | 1.430 | 1.470 | 1.390 | 1.440 | 2,048,591 | +0.01(+0.70%) |
Feb 18, 2020 | 1.520 | 1.530 | 1.420 | 1.430 | 2,084,449 | -0.06(-4.03%) |
Feb 14, 2020 | 1.550 | 1.550 | 1.480 | 1.490 | 3,211,200 | -0.22(-12.87%) |
Feb 13, 2020 | 1.730 | 1.740 | 1.660 | 1.710 | 748,461 | -0.01(-0.58%) |
Feb 12, 2020 | 1.750 | 1.780 | 1.670 | 1.720 | 1,152,995 | +0.01(+0.58%) |
Feb 11, 2020 | 1.650 | 1.750 | 1.650 | 1.710 | 1,611,586 | +0.10(+6.21%) |
Feb 10, 2020 | 1.630 | 1.790 | 1.600 | 1.610 | 2,612,115 | -0.02(-1.23%) |
Feb 07, 2020 | 1.650 | 1.660 | 1.550 | 1.630 | 740,200 | -0.03(-1.81%) |
Feb 06, 2020 | 1.740 | 1.740 | 1.650 | 1.660 | 478,491 | -0.07(-4.05%) |
Feb 05, 2020 | 1.750 | 1.750 | 1.630 | 1.730 | 1,003,627 | +0.03(+1.76%) |
Feb 04, 2020 | 1.670 | 1.750 | 1.670 | 1.700 | 1,337,594 | +0.06(+3.66%) |