Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.190 | 1.200 | 1.140 | 1.150 | 196,018 | -0.04(-3.36%) |
Apr 29, 2020 | 1.200 | 1.220 | 1.180 | 1.190 | 206,803 | +0.01(+0.85%) |
Apr 28, 2020 | 1.220 | 1.230 | 1.110 | 1.180 | 137,642 | +0.00(+0.00%) |
Apr 27, 2020 | 1.330 | 1.330 | 1.120 | 1.180 | 572,938 | -0.09(-7.09%) |
Apr 24, 2020 | 1.160 | 1.290 | 1.100 | 1.270 | 801,000 | +0.07(+5.83%) |
Apr 23, 2020 | 1.270 | 1.300 | 1.050 | 1.200 | 480,217 | -0.07(-5.51%) |
Apr 22, 2020 | 1.350 | 1.350 | 1.250 | 1.270 | 365,770 | -0.13(-9.29%) |
Apr 21, 2020 | 1.200 | 1.420 | 1.180 | 1.400 | 1,807,660 | +0.17(+13.82%) |
Apr 20, 2020 | 1.220 | 1.230 | 1.170 | 1.230 | 124,288 | +0.02(+1.65%) |
Apr 17, 2020 | 1.200 | 1.250 | 1.180 | 1.210 | 236,000 | +0.03(+2.54%) |
Apr 16, 2020 | 1.220 | 1.220 | 1.150 | 1.180 | 124,711 | -0.01(-0.84%) |
Apr 15, 2020 | 1.260 | 1.340 | 1.150 | 1.190 | 690,064 | +0.02(+1.71%) |
Apr 14, 2020 | 1.200 | 1.300 | 1.150 | 1.170 | 285,479 | -0.06(-4.88%) |
Apr 13, 2020 | 1.070 | 1.250 | 1.030 | 1.230 | 214,924 | +0.17(+16.04%) |
Apr 09, 2020 | 1.060 | 1.100 | 1.010 | 1.060 | 135,000 | -0.02(-1.85%) |
Apr 08, 2020 | 1.080 | 1.100 | 1.020 | 1.080 | 158,652 | -0.02(-1.82%) |
Apr 07, 2020 | 1.130 | 1.140 | 0.9800 | 1.100 | 49,746 | +0.02(+1.85%) |
Apr 06, 2020 | 1.000 | 1.080 | 0.9550 | 1.080 | 100,157 | +0.09(+9.09%) |
Apr 03, 2020 | 1.000 | 1.000 | 0.9000 | 0.9900 | 75,500 | -0.01(-0.83%) |
Apr 02, 2020 | 1.000 | 1.000 | 0.9500 | 0.9983 | 31,571 | -0.00(-0.17%) |
Apr 01, 2020 | 1.000 | 1.050 | 0.9300 | 1.000 | 67,721 | -0.03(-2.91%) |
Mar 31, 2020 | 1.060 | 1.150 | 1.000 | 1.030 | 50,545 | -0.03(-2.83%) |
Mar 30, 2020 | 1.090 | 1.140 | 0.9501 | 1.060 | 103,954 | -0.02(-1.85%) |
Mar 27, 2020 | 1.180 | 1.260 | 0.9500 | 1.080 | 114,900 | +0.02(+1.89%) |
Mar 26, 2020 | 1.120 | 1.180 | 1.050 | 1.060 | 114,794 | -0.13(-10.92%) |
Mar 25, 2020 | 1.030 | 1.290 | 1.020 | 1.190 | 55,469 | +0.19(+19.00%) |
Mar 24, 2020 | 0.9600 | 1.010 | 0.9100 | 1.000 | 98,166 | +0.09(+9.67%) |
Mar 23, 2020 | 1.000 | 1.040 | 0.8042 | 0.9118 | 133,808 | -0.14(-13.16%) |
Mar 20, 2020 | 1.000 | 1.230 | 1.000 | 1.050 | 72,900 | +0.09(+9.36%) |
Mar 19, 2020 | 0.9002 | 1.160 | 0.9001 | 0.9601 | 165,107 | +0.10(+11.63%) |
Mar 18, 2020 | 1.240 | 1.300 | 0.8600 | 0.8601 | 209,195 | -0.54(-38.56%) |
Mar 17, 2020 | 1.500 | 1.500 | 1.240 | 1.400 | 142,232 | -0.05(-3.45%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.380 | 1.450 | 155,841 | -0.55(-27.50%) |
Mar 13, 2020 | 1.910 | 2.000 | 1.770 | 2.000 | 67,600 | +0.10(+5.26%) |
Mar 12, 2020 | 2.020 | 2.020 | 1.701 | 1.900 | 101,244 | -0.25(-11.63%) |
Mar 11, 2020 | 2.350 | 2.350 | 2.100 | 2.150 | 170,557 | -0.25(-10.42%) |
Mar 10, 2020 | 2.480 | 2.550 | 2.295 | 2.400 | 126,718 | -0.10(-4.00%) |
Mar 09, 2020 | 2.590 | 2.725 | 2.330 | 2.500 | 112,718 | -0.20(-7.41%) |
Mar 06, 2020 | 2.600 | 2.760 | 2.560 | 2.700 | 50,300 | +0.05(+1.89%) |
Mar 05, 2020 | 2.740 | 2.790 | 2.610 | 2.650 | 56,946 | -0.11(-3.99%) |
Mar 04, 2020 | 2.840 | 2.850 | 2.740 | 2.760 | 37,833 | -0.08(-2.82%) |
Mar 03, 2020 | 2.850 | 2.930 | 2.730 | 2.840 | 45,918 | -0.04(-1.56%) |
Mar 02, 2020 | 2.890 | 2.900 | 2.820 | 2.885 | 74,923 | +0.03(+1.23%) |
Feb 28, 2020 | 2.560 | 3.300 | 2.510 | 2.850 | 319,000 | +0.31(+12.20%) |
Feb 27, 2020 | 2.900 | 2.900 | 2.490 | 2.540 | 464,526 | -0.45(-15.05%) |
Feb 26, 2020 | 3.140 | 3.140 | 2.960 | 2.990 | 182,344 | -0.15(-4.78%) |
Feb 25, 2020 | 3.410 | 3.410 | 3.125 | 3.140 | 174,521 | -0.27(-7.92%) |
Feb 24, 2020 | 3.360 | 3.430 | 3.280 | 3.410 | 119,895 | -0.11(-3.12%) |
Feb 21, 2020 | 3.570 | 3.570 | 3.450 | 3.520 | 68,400 | -0.08(-2.22%) |
Feb 20, 2020 | 3.670 | 3.670 | 3.550 | 3.600 | 59,138 | -0.07(-1.91%) |
Feb 19, 2020 | 3.700 | 3.721 | 3.639 | 3.670 | 112,343 | -0.04(-1.08%) |
Feb 18, 2020 | 3.780 | 3.790 | 3.680 | 3.710 | 19,159 | -0.08(-1.98%) |
Feb 14, 2020 | 3.775 | 3.820 | 3.745 | 3.785 | 34,500 | +0.02(+0.40%) |
Feb 13, 2020 | 3.770 | 3.800 | 3.720 | 3.770 | 25,972 | -0.01(-0.26%) |
Feb 12, 2020 | 3.670 | 3.790 | 3.670 | 3.780 | 29,626 | +0.11(+3.00%) |
Feb 11, 2020 | 3.630 | 3.690 | 3.610 | 3.670 | 29,881 | +0.04(+1.10%) |
Feb 10, 2020 | 3.660 | 3.660 | 3.610 | 3.630 | 25,399 | -0.03(-0.82%) |
Feb 07, 2020 | 3.680 | 3.710 | 3.660 | 3.660 | 10,400 | -0.05(-1.35%) |
Feb 06, 2020 | 3.690 | 3.720 | 3.670 | 3.710 | 79,883 | +0.02(+0.41%) |
Feb 05, 2020 | 3.590 | 3.700 | 3.590 | 3.695 | 187,771 | +0.11(+3.21%) |
Feb 04, 2020 | 3.570 | 3.630 | 3.543 | 3.580 | 49,059 | +0.02(+0.56%) |