Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.340 | 1.410 | 1.320 | 1.320 | 20,118 | +0.05(+3.94%) |
Apr 29, 2020 | 1.230 | 1.440 | 1.230 | 1.270 | 13,809 | +0.04(+3.25%) |
Apr 28, 2020 | 1.210 | 1.260 | 1.210 | 1.230 | 8,981 | +0.01(+0.82%) |
Apr 27, 2020 | 1.190 | 1.300 | 1.170 | 1.220 | 20,870 | +0.03(+2.52%) |
Apr 24, 2020 | 1.180 | 1.191 | 1.150 | 1.190 | 3,400 | +0.04(+3.16%) |
Apr 23, 2020 | 1.120 | 1.180 | 1.120 | 1.153 | 3,560 | +0.00(+0.30%) |
Apr 22, 2020 | 1.180 | 1.180 | 1.110 | 1.150 | 2,695 | -0.03(-2.54%) |
Apr 21, 2020 | 1.152 | 1.240 | 1.140 | 1.180 | 4,373 | +0.05(+4.42%) |
Apr 20, 2020 | 1.230 | 1.240 | 1.110 | 1.130 | 42,392 | +0.00(+0.03%) |
Apr 17, 2020 | 1.180 | 1.240 | 1.050 | 1.130 | 39,700 | -0.03(-2.61%) |
Apr 16, 2020 | 1.250 | 1.290 | 1.060 | 1.160 | 32,239 | -0.08(-6.75%) |
Apr 15, 2020 | 1.260 | 1.260 | 1.205 | 1.244 | 5,248 | -0.02(-1.76%) |
Apr 14, 2020 | 1.280 | 1.280 | 1.266 | 1.266 | 4,064 | +0.00(+0.21%) |
Apr 13, 2020 | 1.260 | 1.280 | 1.250 | 1.264 | 3,613 | -0.01(-0.50%) |
Apr 09, 2020 | 1.206 | 1.280 | 1.206 | 1.270 | 4,400 | +0.01(+1.09%) |
Apr 08, 2020 | 1.220 | 1.281 | 1.220 | 1.256 | 15,552 | -0.02(-1.85%) |
Apr 07, 2020 | 1.260 | 1.280 | 1.250 | 1.280 | 3,049 | -0.02(-1.54%) |
Apr 06, 2020 | 1.310 | 1.400 | 1.300 | 1.300 | 11,766 | -0.05(-3.70%) |
Apr 03, 2020 | 1.510 | 1.510 | 1.265 | 1.350 | 16,900 | +0.07(+5.47%) |
Apr 02, 2020 | 1.380 | 1.450 | 1.280 | 1.280 | 28,388 | -0.05(-3.76%) |
Apr 01, 2020 | 1.300 | 1.330 | 1.275 | 1.330 | 5,639 | +0.07(+5.56%) |
Mar 31, 2020 | 1.370 | 1.534 | 1.260 | 1.260 | 12,675 | -0.06(-4.55%) |
Mar 30, 2020 | 1.350 | 1.430 | 1.320 | 1.320 | 9,319 | +0.00(+0.00%) |
Mar 27, 2020 | 1.510 | 1.510 | 1.130 | 1.320 | 45,800 | -0.13(-8.97%) |
Mar 26, 2020 | 1.400 | 1.550 | 1.390 | 1.450 | 11,030 | -0.01(-0.68%) |
Mar 25, 2020 | 1.230 | 1.560 | 1.230 | 1.460 | 11,140 | +0.07(+5.38%) |
Mar 24, 2020 | 1.250 | 1.720 | 1.230 | 1.385 | 12,911 | +0.20(+16.42%) |
Mar 23, 2020 | 1.200 | 1.200 | 1.080 | 1.190 | 7,746 | -0.06(-4.80%) |
Mar 20, 2020 | 1.250 | 1.395 | 1.200 | 1.250 | 12,200 | -0.01(-0.50%) |
Mar 19, 2020 | 1.190 | 1.430 | 1.080 | 1.256 | 40,123 | +0.12(+10.20%) |
Mar 18, 2020 | 1.250 | 1.250 | 1.010 | 1.140 | 123,722 | -0.17(-12.98%) |
Mar 17, 2020 | 1.420 | 1.420 | 1.300 | 1.310 | 7,025 | -0.04(-3.15%) |
Mar 16, 2020 | 1.520 | 1.520 | 1.353 | 1.353 | 29,891 | -0.22(-13.85%) |
Mar 13, 2020 | 1.570 | 1.585 | 1.570 | 1.570 | 15,400 | +0.01(+0.64%) |
Mar 12, 2020 | 1.690 | 1.690 | 1.550 | 1.560 | 69,802 | -0.15(-8.91%) |
Mar 11, 2020 | 1.668 | 1.780 | 1.550 | 1.712 | 28,990 | +0.10(+6.37%) |
Mar 10, 2020 | 1.620 | 1.920 | 1.610 | 1.610 | 37,141 | -0.01(-0.62%) |
Mar 09, 2020 | 1.760 | 1.779 | 1.620 | 1.620 | 26,322 | -0.14(-7.95%) |
Mar 06, 2020 | 1.760 | 1.856 | 1.760 | 1.760 | 5,400 | -0.11(-5.88%) |
Mar 05, 2020 | 1.840 | 1.870 | 1.780 | 1.870 | 10,790 | +0.01(+0.33%) |
Mar 04, 2020 | 1.840 | 1.890 | 1.825 | 1.864 | 30,287 | +0.06(+3.26%) |
Mar 03, 2020 | 1.710 | 1.805 | 1.710 | 1.805 | 19,644 | +0.05(+3.14%) |
Mar 02, 2020 | 1.800 | 1.852 | 1.700 | 1.750 | 35,799 | -0.03(-1.69%) |
Feb 28, 2020 | 1.700 | 1.780 | 1.700 | 1.780 | 12,000 | +0.03(+1.71%) |
Feb 27, 2020 | 1.840 | 1.860 | 1.750 | 1.750 | 14,874 | -0.05(-2.93%) |
Feb 26, 2020 | 1.789 | 1.840 | 1.730 | 1.803 | 25,634 | +0.04(+2.44%) |
Feb 25, 2020 | 1.870 | 1.870 | 1.750 | 1.760 | 37,866 | -0.07(-3.82%) |
Feb 24, 2020 | 1.780 | 1.837 | 1.750 | 1.830 | 51,801 | -0.03(-1.62%) |
Feb 21, 2020 | 1.900 | 1.913 | 1.840 | 1.860 | 48,200 | +0.00(+0.00%) |
Feb 20, 2020 | 1.860 | 1.942 | 1.860 | 1.860 | 45,034 | -0.02(-1.06%) |
Feb 19, 2020 | 1.990 | 1.994 | 1.850 | 1.880 | 23,418 | -0.03(-1.57%) |
Feb 18, 2020 | 2.070 | 2.070 | 1.850 | 1.910 | 35,306 | -0.01(-0.45%) |
Feb 14, 2020 | 1.910 | 1.930 | 1.910 | 1.919 | 4,500 | +0.02(+0.98%) |
Feb 13, 2020 | 1.970 | 1.970 | 1.880 | 1.900 | 15,941 | -0.05(-2.56%) |
Feb 12, 2020 | 1.960 | 2.004 | 1.944 | 1.950 | 20,376 | +0.02(+1.03%) |
Feb 11, 2020 | 1.897 | 1.940 | 1.897 | 1.930 | 4,676 | +0.06(+2.94%) |
Feb 10, 2020 | 1.910 | 1.954 | 1.870 | 1.875 | 11,196 | -0.07(-3.85%) |
Feb 07, 2020 | 1.960 | 1.986 | 1.884 | 1.950 | 31,300 | -0.03(-1.52%) |
Feb 06, 2020 | 2.160 | 2.160 | 1.980 | 1.980 | 36,265 | -0.16(-7.48%) |
Feb 05, 2020 | 2.150 | 2.177 | 2.081 | 2.140 | 25,269 | +0.08(+3.88%) |
Feb 04, 2020 | 2.040 | 2.090 | 1.979 | 2.060 | 33,487 | +0.13(+6.74%) |