Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.603 | 1.621 | 1.470 | 1.523 | 1,918,421 | -0.08(-4.97%) |
Apr 29, 2020 | 1.514 | 1.674 | 1.506 | 1.603 | 2,816,278 | +0.15(+10.37%) |
Apr 28, 2020 | 1.346 | 1.541 | 1.328 | 1.452 | 2,087,579 | +0.14(+10.81%) |
Apr 27, 2020 | 1.311 | 1.346 | 1.249 | 1.311 | 2,093,141 | +0.04(+3.50%) |
Apr 24, 2020 | 1.258 | 1.278 | 1.160 | 1.266 | 2,765,040 | +0.05(+4.38%) |
Apr 23, 2020 | 1.196 | 1.258 | 1.176 | 1.213 | 1,224,180 | -0.01(-0.72%) |
Apr 22, 2020 | 1.249 | 1.275 | 1.160 | 1.222 | 2,171,910 | +0.10(+8.66%) |
Apr 21, 2020 | 1.063 | 1.160 | 1.063 | 1.125 | 1,511,001 | +0.01(+0.79%) |
Apr 20, 2020 | 1.134 | 1.169 | 1.067 | 1.116 | 1,349,665 | -0.06(-5.26%) |
Apr 17, 2020 | 1.196 | 1.222 | 1.134 | 1.178 | 1,636,869 | -0.08(-6.34%) |
Apr 16, 2020 | 1.151 | 1.151 | 1.027 | 1.258 | 1,580,056 | +0.12(+10.08%) |
Apr 15, 2020 | 1.151 | 1.213 | 1.098 | 1.142 | 1,451,682 | -0.08(-6.52%) |
Apr 14, 2020 | 1.355 | 1.373 | 1.196 | 1.222 | 1,643,726 | -0.07(-5.48%) |
Apr 13, 2020 | 1.461 | 1.488 | 1.169 | 1.293 | 2,020,004 | -0.04(-2.67%) |
Apr 09, 2020 | 1.346 | 1.532 | 1.213 | 1.328 | 4,244,839 | +0.12(+9.49%) |
Apr 08, 2020 | 1.125 | 1.275 | 1.080 | 1.213 | 2,720,894 | +0.22(+22.32%) |
Apr 07, 2020 | 1.001 | 1.098 | 0.9476 | 0.9919 | 2,031,531 | +0.07(+7.69%) |
Apr 06, 2020 | 0.8679 | 0.9919 | 0.8325 | 0.9210 | 2,092,673 | +0.18(+24.91%) |
Apr 03, 2020 | 0.8413 | 0.8413 | 0.7085 | 0.7373 | 1,812,006 | -0.13(-15.32%) |
Apr 02, 2020 | 0.8630 | 0.9122 | 0.7876 | 0.8707 | 1,633,842 | -0.00(-0.18%) |
Apr 01, 2020 | 0.9653 | 0.9653 | 0.7853 | 0.8723 | 2,362,309 | -0.13(-12.83%) |
Mar 31, 2020 | 1.018 | 1.063 | 0.9919 | 1.001 | 2,424,537 | -0.02(-1.74%) |
Mar 30, 2020 | 1.063 | 1.098 | 0.9742 | 1.018 | 2,246,177 | -0.14(-12.21%) |
Mar 27, 2020 | 1.249 | 1.364 | 1.116 | 1.160 | 3,690,860 | +0.04(+3.97%) |
Mar 26, 2020 | 0.8679 | 1.275 | 0.8679 | 1.116 | 8,932,724 | +0.38(+51.81%) |
Mar 25, 2020 | 0.8502 | 0.8679 | 0.6996 | 0.7350 | 4,921,292 | -0.04(-4.60%) |
Mar 24, 2020 | 1.018 | 1.036 | 0.7311 | 0.7705 | 2,586,161 | -0.16(-17.14%) |
Mar 23, 2020 | 1.054 | 1.080 | 0.8413 | 0.9299 | 2,582,473 | -0.24(-20.45%) |
Mar 20, 2020 | 1.213 | 1.408 | 1.125 | 1.169 | 2,597,694 | -0.02(-1.49%) |
Mar 19, 2020 | 1.107 | 1.426 | 0.9830 | 1.187 | 2,617,400 | +0.16(+15.52%) |
Mar 18, 2020 | 1.541 | 1.565 | 0.8164 | 1.027 | 3,246,774 | -0.51(-33.33%) |
Mar 17, 2020 | 1.647 | 1.667 | 1.417 | 1.541 | 2,317,617 | -0.06(-3.87%) |
Mar 16, 2020 | 1.665 | 1.833 | 1.523 | 1.603 | 2,268,492 | -0.20(-11.27%) |
Mar 13, 2020 | 1.966 | 2.019 | 1.700 | 1.807 | 2,880,894 | -0.04(-2.39%) |
Mar 12, 2020 | 2.276 | 2.329 | 1.824 | 1.851 | 1,913,962 | -0.58(-24.00%) |
Mar 11, 2020 | 2.524 | 2.542 | 2.409 | 2.435 | 1,614,338 | -0.13(-5.17%) |
Mar 10, 2020 | 2.657 | 2.680 | 2.489 | 2.568 | 930,313 | +0.00(+0.00%) |
Mar 09, 2020 | 2.745 | 2.745 | 2.551 | 2.568 | 1,748,005 | -0.28(-9.94%) |
Mar 06, 2020 | 2.869 | 2.922 | 2.772 | 2.852 | 1,613,495 | -0.07(-2.42%) |
Mar 05, 2020 | 3.002 | 3.002 | 2.878 | 2.922 | 1,169,348 | -0.12(-4.07%) |
Mar 04, 2020 | 3.020 | 3.073 | 3.011 | 3.046 | 593,331 | +0.05(+1.78%) |
Mar 03, 2020 | 3.038 | 3.117 | 2.967 | 2.993 | 1,391,486 | -0.06(-2.03%) |
Mar 02, 2020 | 2.922 | 3.064 | 2.905 | 3.055 | 1,590,241 | +0.16(+5.50%) |
Feb 28, 2020 | 2.922 | 2.949 | 2.834 | 2.896 | 1,976,980 | -0.10(-3.25%) |
Feb 27, 2020 | 3.135 | 3.144 | 2.993 | 2.993 | 1,967,773 | -0.17(-5.32%) |
Feb 26, 2020 | 3.170 | 3.250 | 3.126 | 3.162 | 1,340,005 | -0.05(-1.65%) |
Feb 25, 2020 | 3.286 | 3.303 | 3.179 | 3.215 | 963,128 | -0.07(-2.16%) |
Feb 24, 2020 | 3.286 | 3.312 | 3.268 | 3.286 | 581,522 | -0.06(-1.85%) |
Feb 21, 2020 | 3.356 | 3.365 | 3.330 | 3.348 | 442,641 | +0.00(+0.00%) |
Feb 20, 2020 | 3.277 | 3.356 | 3.277 | 3.348 | 956,345 | +0.07(+2.16%) |
Feb 19, 2020 | 3.259 | 3.286 | 3.250 | 3.277 | 433,593 | +0.02(+0.54%) |
Feb 18, 2020 | 3.232 | 3.277 | 3.232 | 3.259 | 612,543 | -0.01(-0.27%) |
Feb 14, 2020 | 3.277 | 3.277 | 3.232 | 3.268 | 466,805 | -0.01(-0.27%) |
Feb 13, 2020 | 3.188 | 3.277 | 3.188 | 3.277 | 562,102 | +0.07(+2.21%) |
Feb 12, 2020 | 3.188 | 3.224 | 3.188 | 3.206 | 305,663 | +0.01(+0.28%) |
Feb 11, 2020 | 3.170 | 3.210 | 3.170 | 3.197 | 308,218 | +0.03(+0.84%) |
Feb 10, 2020 | 3.206 | 3.215 | 3.148 | 3.170 | 853,777 | -0.04(-1.11%) |
Feb 07, 2020 | 3.241 | 3.241 | 3.188 | 3.206 | 547,203 | -0.04(-1.09%) |
Feb 06, 2020 | 3.224 | 3.250 | 3.224 | 3.241 | 479,520 | +0.02(+0.55%) |
Feb 05, 2020 | 3.188 | 3.224 | 3.188 | 3.224 | 371,869 | +0.04(+1.11%) |
Feb 04, 2020 | 3.188 | 3.197 | 3.170 | 3.188 | 290,949 | +0.00(+0.00%) |