Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.050 | 1.152 | 1.020 | 1.050 | 8,299 | -0.02(-2.33%) |
Apr 29, 2020 | 1.050 | 1.200 | 0.8762 | 1.075 | 68,956 | +0.08(+7.51%) |
Apr 28, 2020 | 0.9890 | 1.035 | 0.9800 | 0.9999 | 18,318 | +0.02(+2.03%) |
Apr 27, 2020 | 1.020 | 1.020 | 0.9500 | 0.9800 | 6,423 | +0.01(+1.44%) |
Apr 24, 2020 | 1.240 | 1.255 | 0.9660 | 0.9661 | 65,700 | -0.28(-22.71%) |
Apr 23, 2020 | 1.210 | 1.330 | 1.210 | 1.250 | 25,491 | +0.03(+2.48%) |
Apr 22, 2020 | 1.200 | 1.316 | 1.200 | 1.220 | 21,065 | +0.02(+1.64%) |
Apr 21, 2020 | 1.320 | 1.450 | 1.090 | 1.200 | 16,654 | -0.12(-9.09%) |
Apr 20, 2020 | 1.080 | 1.400 | 0.9800 | 1.320 | 53,534 | +0.34(+34.30%) |
Apr 17, 2020 | 1.030 | 1.030 | 0.9161 | 0.9829 | 36,800 | +0.03(+3.46%) |
Apr 16, 2020 | 1.360 | 1.360 | 0.8653 | 0.9500 | 98,962 | -0.46(-32.38%) |
Apr 15, 2020 | 2.200 | 2.241 | 1.280 | 1.405 | 37,791 | -0.67(-32.38%) |
Apr 14, 2020 | 1.900 | 2.127 | 1.900 | 2.078 | 8,485 | +0.23(+12.31%) |
Apr 13, 2020 | 1.960 | 2.135 | 1.850 | 1.850 | 2,322 | -0.15(-7.49%) |
Apr 09, 2020 | 2.120 | 2.210 | 1.960 | 2.000 | 1,500 | +0.03(+1.52%) |
Apr 08, 2020 | 1.920 | 1.980 | 1.890 | 1.970 | 2,071 | +0.12(+6.42%) |
Apr 07, 2020 | 1.880 | 2.100 | 1.850 | 1.851 | 15,134 | +0.10(+5.86%) |
Apr 06, 2020 | 1.807 | 1.810 | 1.710 | 1.749 | 2,183 | +0.09(+5.45%) |
Apr 03, 2020 | 1.809 | 1.870 | 1.650 | 1.658 | 9,600 | -0.07(-4.03%) |
Apr 02, 2020 | 1.700 | 1.800 | 1.700 | 1.728 | 3,744 | +0.08(+4.73%) |
Apr 01, 2020 | 1.780 | 1.870 | 1.550 | 1.650 | 13,655 | -0.25(-13.16%) |
Mar 31, 2020 | 1.760 | 1.905 | 1.660 | 1.900 | 9,545 | +0.07(+4.11%) |
Mar 30, 2020 | 1.890 | 1.930 | 1.790 | 1.825 | 3,226 | +0.02(+1.39%) |
Mar 27, 2020 | 2.000 | 2.000 | 1.780 | 1.800 | 8,600 | -0.25(-12.20%) |
Mar 26, 2020 | 2.100 | 2.100 | 1.920 | 2.050 | 6,303 | -0.03(-1.44%) |
Mar 25, 2020 | 1.930 | 2.210 | 1.930 | 2.080 | 11,215 | +0.00(+0.00%) |
Mar 24, 2020 | 2.080 | 2.169 | 2.040 | 2.080 | 5,240 | +0.02(+0.84%) |
Mar 23, 2020 | 2.190 | 2.320 | 2.063 | 2.063 | 1,450 | -0.30(-12.60%) |
Mar 20, 2020 | 2.330 | 2.500 | 2.250 | 2.360 | 4,000 | +0.06(+2.83%) |
Mar 19, 2020 | 2.100 | 2.295 | 2.100 | 2.295 | 4,325 | -0.26(-10.15%) |
Mar 18, 2020 | 2.730 | 2.730 | 2.460 | 2.554 | 41,720 | -0.21(-7.46%) |
Mar 17, 2020 | 2.860 | 3.018 | 2.661 | 2.760 | 7,274 | -0.18(-6.12%) |
Mar 16, 2020 | 2.990 | 2.990 | 2.700 | 2.940 | 13,491 | -0.63(-17.64%) |
Mar 13, 2020 | 3.560 | 4.040 | 3.560 | 3.570 | 13,600 | +0.39(+12.44%) |
Mar 12, 2020 | 4.000 | 4.000 | 3.120 | 3.175 | 18,426 | -1.00(-24.04%) |
Mar 11, 2020 | 5.040 | 5.040 | 3.870 | 4.180 | 24,608 | -0.80(-16.00%) |
Mar 10, 2020 | 5.000 | 5.100 | 4.900 | 4.976 | 1,677 | +0.23(+4.76%) |
Mar 09, 2020 | 5.420 | 5.420 | 4.690 | 4.750 | 15,201 | -0.70(-12.84%) |
Mar 06, 2020 | 5.500 | 5.557 | 5.450 | 5.450 | 3,500 | -0.17(-3.02%) |
Mar 05, 2020 | 5.610 | 5.620 | 5.610 | 5.620 | 212 | -0.03(-0.53%) |
Mar 04, 2020 | 5.794 | 5.794 | 5.630 | 5.650 | 8,871 | -0.06(-1.05%) |
Mar 03, 2020 | 5.480 | 5.729 | 5.480 | 5.710 | 8,027 | -0.01(-0.17%) |
Mar 02, 2020 | 6.030 | 6.049 | 5.710 | 5.720 | 15,001 | -0.18(-3.05%) |
Feb 28, 2020 | 5.900 | 6.000 | 5.900 | 5.900 | 7,500 | +0.00(+0.00%) |
Feb 27, 2020 | 5.850 | 5.900 | 5.585 | 5.900 | 4,174 | +0.13(+2.25%) |
Feb 26, 2020 | 5.870 | 5.936 | 5.750 | 5.770 | 1,302 | -0.10(-1.77%) |
Feb 25, 2020 | 5.850 | 5.930 | 5.800 | 5.874 | 4,674 | -0.02(-0.40%) |
Feb 24, 2020 | 5.870 | 6.057 | 5.870 | 5.897 | 1,200 | +0.03(+0.47%) |
Feb 21, 2020 | 5.930 | 6.100 | 5.840 | 5.870 | 3,300 | +0.03(+0.51%) |
Feb 20, 2020 | 5.840 | 5.840 | 5.840 | 5.840 | 55 | +0.00(+0.00%) |
Feb 19, 2020 | 5.850 | 5.850 | 5.818 | 5.840 | 2,080 | +0.00(+0.00%) |
Feb 18, 2020 | 5.980 | 6.134 | 5.170 | 5.840 | 28,158 | -0.38(-6.14%) |
Feb 14, 2020 | 5.910 | 6.450 | 5.900 | 6.222 | 23,100 | +0.30(+5.10%) |
Feb 13, 2020 | 6.030 | 6.030 | 5.880 | 5.920 | 5,540 | -0.84(-12.43%) |
Feb 12, 2020 | 6.700 | 6.830 | 6.680 | 6.760 | 9,208 | +0.20(+3.05%) |
Feb 11, 2020 | 6.770 | 6.800 | 6.560 | 6.560 | 7,231 | -0.12(-1.80%) |
Feb 10, 2020 | 6.560 | 6.780 | 6.445 | 6.680 | 23,989 | +0.23(+3.57%) |
Feb 07, 2020 | 6.450 | 6.582 | 6.447 | 6.450 | 9,000 | +0.08(+1.26%) |
Feb 06, 2020 | 6.361 | 6.468 | 6.350 | 6.370 | 4,336 | -0.05(-0.78%) |
Feb 05, 2020 | 6.420 | 6.420 | 6.420 | 6.420 | 60 | +0.00(+0.00%) |
Feb 04, 2020 | 6.400 | 6.450 | 6.400 | 6.420 | 2,158 | +0.19(+3.05%) |