Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.350 | 1.370 | 1.346 | 1.370 | 2,142 | +0.04(+3.01%) |
Apr 29, 2020 | 1.450 | 1.452 | 1.330 | 1.330 | 20,720 | -0.07(-5.00%) |
Apr 28, 2020 | 1.440 | 1.445 | 1.400 | 1.400 | 12,245 | +0.00(+0.00%) |
Apr 27, 2020 | 1.370 | 1.400 | 1.357 | 1.400 | 11,622 | +0.00(+0.00%) |
Apr 24, 2020 | 1.423 | 1.423 | 1.400 | 1.400 | 2,400 | -0.04(-2.78%) |
Apr 23, 2020 | 1.462 | 1.475 | 1.350 | 1.440 | 13,417 | -0.02(-1.36%) |
Apr 22, 2020 | 1.840 | 1.840 | 1.430 | 1.460 | 11,860 | +0.03(+2.25%) |
Apr 21, 2020 | 1.430 | 1.440 | 1.377 | 1.428 | 3,983 | -0.01(-0.84%) |
Apr 20, 2020 | 1.340 | 1.440 | 1.340 | 1.440 | 3,206 | +0.09(+6.67%) |
Apr 17, 2020 | 1.475 | 1.475 | 1.298 | 1.350 | 36,000 | -0.11(-7.54%) |
Apr 16, 2020 | 1.510 | 1.520 | 1.460 | 1.460 | 4,908 | -0.07(-4.58%) |
Apr 15, 2020 | 1.490 | 1.530 | 1.473 | 1.530 | 7,671 | -0.03(-1.92%) |
Apr 14, 2020 | 1.409 | 1.560 | 1.409 | 1.560 | 2,365 | +0.08(+5.21%) |
Apr 13, 2020 | 1.500 | 1.581 | 1.468 | 1.483 | 24,456 | +0.06(+4.42%) |
Apr 09, 2020 | 1.437 | 1.480 | 1.410 | 1.420 | 16,700 | -0.09(-5.97%) |
Apr 08, 2020 | 1.470 | 1.510 | 1.470 | 1.510 | 1,363 | +0.02(+1.43%) |
Apr 07, 2020 | 1.380 | 1.500 | 1.380 | 1.489 | 8,135 | -0.01(-0.75%) |
Apr 06, 2020 | 1.620 | 1.620 | 1.500 | 1.500 | 4,010 | -0.11(-6.83%) |
Apr 03, 2020 | 1.530 | 1.610 | 1.520 | 1.610 | 4,200 | +0.08(+5.23%) |
Apr 02, 2020 | 1.530 | 1.530 | 1.530 | 1.530 | 693 | -0.09(-5.55%) |
Apr 01, 2020 | 1.620 | 1.620 | 1.620 | 1.620 | 211 | +0.06(+3.84%) |
Mar 31, 2020 | 1.520 | 1.620 | 1.520 | 1.560 | 2,272 | +0.03(+1.96%) |
Mar 30, 2020 | 1.620 | 1.620 | 1.510 | 1.530 | 955 | -0.10(-6.13%) |
Mar 27, 2020 | 1.595 | 1.630 | 1.575 | 1.630 | 1,700 | +0.01(+0.62%) |
Mar 26, 2020 | 1.700 | 1.700 | 1.551 | 1.620 | 2,205 | -0.12(-6.90%) |
Mar 25, 2020 | 1.615 | 1.740 | 1.615 | 1.740 | 1,834 | +0.29(+19.99%) |
Mar 24, 2020 | 1.450 | 1.750 | 1.360 | 1.450 | 10,463 | -0.15(-9.37%) |
Mar 23, 2020 | 1.610 | 1.610 | 1.590 | 1.600 | 472 | +0.14(+9.59%) |
Mar 20, 2020 | 1.390 | 1.759 | 1.375 | 1.460 | 10,700 | +0.06(+4.29%) |
Mar 19, 2020 | 1.500 | 1.500 | 1.350 | 1.400 | 10,462 | -0.20(-12.50%) |
Mar 18, 2020 | 1.692 | 1.692 | 1.600 | 1.600 | 811 | -0.38(-19.19%) |
Mar 17, 2020 | 1.350 | 1.980 | 1.350 | 1.980 | 1,747 | +0.54(+37.50%) |
Mar 16, 2020 | 1.120 | 1.550 | 1.120 | 1.440 | 14,284 | -0.11(-7.10%) |
Mar 13, 2020 | 1.700 | 1.740 | 1.507 | 1.550 | 12,600 | -0.17(-9.62%) |
Mar 12, 2020 | 2.010 | 2.046 | 1.715 | 1.715 | 9,863 | -0.44(-20.60%) |
Mar 11, 2020 | 1.950 | 2.170 | 1.950 | 2.160 | 37,413 | +0.15(+7.46%) |
Mar 10, 2020 | 2.180 | 2.201 | 1.950 | 2.010 | 8,877 | -0.04(-1.95%) |
Mar 09, 2020 | 2.150 | 2.161 | 2.050 | 2.050 | 12,402 | -0.19(-8.48%) |
Mar 06, 2020 | 2.240 | 2.240 | 2.240 | 2.240 | 100 | -0.01(-0.44%) |
Mar 05, 2020 | 2.160 | 2.259 | 2.160 | 2.250 | 1,174 | +0.09(+4.17%) |
Mar 04, 2020 | 2.160 | 2.160 | 2.160 | 27 | +0.00(+0.00%) | |
Mar 03, 2020 | 2.200 | 2.340 | 2.143 | 2.160 | 7,186 | +0.01(+0.47%) |
Mar 02, 2020 | 2.270 | 2.270 | 2.150 | 2.150 | 1,828 | -0.13(-5.70%) |
Feb 28, 2020 | 2.329 | 2.329 | 2.280 | 2.280 | 1,700 | -0.01(-0.44%) |
Feb 27, 2020 | 2.290 | 2.290 | 2.290 | 87 | +0.00(+0.00%) | |
Feb 26, 2020 | 2.290 | 2.290 | 2.290 | 2.290 | 409 | +0.06(+2.75%) |
Feb 25, 2020 | 2.499 | 2.499 | 2.120 | 2.229 | 26,695 | -0.26(-10.49%) |
Feb 24, 2020 | 2.486 | 2.520 | 2.486 | 2.490 | 1,608 | -0.11(-4.23%) |
Feb 21, 2020 | 2.600 | 2.600 | 2.600 | 20 | +0.00(+0.00%) | |
Feb 20, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 679 | +0.00(+0.00%) |
Feb 19, 2020 | 2.680 | 2.680 | 2.510 | 2.600 | 8,179 | -0.09(-3.35%) |
Feb 18, 2020 | 2.710 | 2.710 | 2.690 | 2.690 | 12,802 | -0.10(-3.58%) |
Feb 14, 2020 | 2.820 | 2.820 | 2.790 | 2.790 | 2,200 | -0.05(-1.76%) |
Feb 13, 2020 | 2.847 | 2.866 | 2.820 | 2.840 | 4,368 | -0.02(-0.58%) |
Feb 12, 2020 | 2.861 | 2.970 | 2.840 | 2.857 | 5,379 | -0.01(-0.48%) |
Feb 11, 2020 | 2.870 | 2.870 | 2.870 | 2.870 | 1,090 | -0.01(-0.25%) |
Feb 10, 2020 | 2.960 | 2.980 | 2.870 | 2.877 | 2,448 | -0.06(-2.13%) |
Feb 07, 2020 | 2.940 | 2.940 | 2.940 | 58 | +0.00(+0.00%) | |
Feb 06, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 296 | +0.08(+2.80%) |
Feb 05, 2020 | 2.860 | 2.860 | 2.860 | 2.860 | 127 | -0.09(-3.05%) |
Feb 04, 2020 | 2.884 | 2.950 | 2.884 | 2.950 | 4,904 | +0.09(+3.15%) |