Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.720 | 1.760 | 1.460 | 1.710 | 1,382,773 | -0.11(-6.04%) |
Apr 29, 2020 | 1.400 | 1.940 | 1.400 | 1.820 | 3,446,779 | +0.57(+45.60%) |
Apr 28, 2020 | 1.350 | 1.370 | 1.210 | 1.250 | 1,253,966 | +0.04(+3.31%) |
Apr 27, 2020 | 1.130 | 1.250 | 1.110 | 1.210 | 546,808 | +0.10(+9.01%) |
Apr 24, 2020 | 1.120 | 1.130 | 1.065 | 1.110 | 770,700 | +0.03(+2.78%) |
Apr 23, 2020 | 1.110 | 1.140 | 1.060 | 1.080 | 567,052 | -0.03(-2.70%) |
Apr 22, 2020 | 1.070 | 1.140 | 1.070 | 1.110 | 257,413 | +0.04(+3.74%) |
Apr 21, 2020 | 1.020 | 1.070 | 0.9278 | 1.070 | 448,496 | +0.02(+1.90%) |
Apr 20, 2020 | 1.100 | 1.130 | 1.015 | 1.050 | 590,029 | -0.07(-6.25%) |
Apr 17, 2020 | 1.220 | 1.220 | 1.090 | 1.120 | 470,900 | +0.00(+0.00%) |
Apr 16, 2020 | 1.130 | 1.170 | 1.040 | 1.120 | 645,445 | -0.02(-1.75%) |
Apr 15, 2020 | 1.260 | 1.265 | 1.140 | 1.140 | 644,966 | -0.12(-9.52%) |
Apr 14, 2020 | 1.470 | 1.510 | 1.250 | 1.260 | 435,835 | -0.13(-9.35%) |
Apr 13, 2020 | 1.440 | 1.460 | 1.250 | 1.390 | 890,225 | +0.03(+2.21%) |
Apr 09, 2020 | 1.090 | 1.440 | 1.070 | 1.360 | 2,579,600 | +0.32(+30.77%) |
Apr 08, 2020 | 1.040 | 1.080 | 0.9820 | 1.040 | 606,028 | +0.09(+9.28%) |
Apr 07, 2020 | 1.050 | 1.190 | 0.9500 | 0.9517 | 1,263,854 | -0.03(-2.89%) |
Apr 06, 2020 | 0.9300 | 1.010 | 0.9242 | 0.9800 | 471,721 | +0.06(+6.54%) |
Apr 03, 2020 | 1.000 | 1.030 | 0.9000 | 0.9198 | 1,181,400 | -0.09(-8.93%) |
Apr 02, 2020 | 0.8596 | 1.030 | 0.8050 | 1.010 | 1,894,637 | +0.11(+12.22%) |
Apr 01, 2020 | 0.9200 | 0.9342 | 0.8767 | 0.9000 | 783,622 | -0.06(-6.10%) |
Mar 31, 2020 | 0.8901 | 0.9825 | 0.8900 | 0.9585 | 712,680 | +0.08(+8.92%) |
Mar 30, 2020 | 1.000 | 1.000 | 0.8235 | 0.8800 | 920,818 | -0.08(-8.74%) |
Mar 27, 2020 | 1.040 | 1.040 | 0.9503 | 0.9643 | 811,800 | -0.09(-8.16%) |
Mar 26, 2020 | 0.9700 | 1.050 | 0.9300 | 1.050 | 1,060,658 | +0.08(+8.00%) |
Mar 25, 2020 | 0.9600 | 1.050 | 0.9000 | 0.9722 | 1,561,840 | +0.03(+3.38%) |
Mar 24, 2020 | 0.8800 | 0.9404 | 0.8710 | 0.9404 | 1,252,851 | +0.11(+13.63%) |
Mar 23, 2020 | 1.040 | 1.040 | 0.7200 | 0.8276 | 5,986,638 | -0.18(-18.06%) |
Mar 20, 2020 | 1.150 | 1.175 | 1.010 | 1.010 | 3,050,800 | -0.13(-11.40%) |
Mar 19, 2020 | 1.220 | 1.260 | 1.070 | 1.140 | 3,219,132 | -0.10(-8.06%) |
Mar 18, 2020 | 1.630 | 1.630 | 1.190 | 1.240 | 2,951,592 | -0.50(-28.74%) |
Mar 17, 2020 | 1.630 | 1.850 | 1.475 | 1.740 | 3,338,635 | +0.14(+8.75%) |
Mar 16, 2020 | 1.410 | 1.630 | 1.400 | 1.600 | 718,088 | -0.10(-5.88%) |
Mar 13, 2020 | 1.420 | 1.730 | 1.400 | 1.700 | 846,900 | +0.40(+30.77%) |
Mar 12, 2020 | 1.370 | 1.470 | 1.300 | 1.300 | 790,651 | -0.14(-9.72%) |
Mar 11, 2020 | 1.500 | 1.550 | 1.430 | 1.440 | 703,967 | -0.13(-8.28%) |
Mar 10, 2020 | 1.530 | 1.570 | 1.430 | 1.570 | 712,656 | +0.10(+6.80%) |
Mar 09, 2020 | 1.540 | 1.550 | 1.430 | 1.470 | 660,906 | -0.12(-7.55%) |
Mar 06, 2020 | 1.740 | 1.750 | 1.540 | 1.590 | 1,410,700 | -0.17(-9.66%) |
Mar 05, 2020 | 1.930 | 1.930 | 1.750 | 1.760 | 1,245,804 | -0.23(-11.56%) |
Mar 04, 2020 | 1.880 | 2.020 | 1.780 | 1.990 | 907,204 | +0.16(+8.74%) |
Mar 03, 2020 | 1.880 | 1.960 | 1.780 | 1.830 | 972,094 | -0.05(-2.66%) |
Mar 02, 2020 | 1.930 | 1.970 | 1.800 | 1.880 | 1,190,126 | -0.02(-1.05%) |
Feb 28, 2020 | 1.970 | 2.050 | 1.820 | 1.900 | 1,429,600 | -0.10(-5.00%) |
Feb 27, 2020 | 2.140 | 2.200 | 1.990 | 2.000 | 2,075,675 | -0.21(-9.50%) |
Feb 26, 2020 | 2.360 | 2.460 | 2.200 | 2.210 | 902,369 | -0.15(-6.36%) |
Feb 25, 2020 | 2.630 | 2.630 | 2.310 | 2.360 | 1,099,826 | -0.28(-10.61%) |
Feb 24, 2020 | 2.440 | 2.705 | 2.350 | 2.640 | 899,091 | +0.11(+4.35%) |
Feb 21, 2020 | 2.600 | 2.640 | 2.450 | 2.530 | 944,100 | -0.08(-3.07%) |
Feb 20, 2020 | 2.770 | 2.850 | 2.600 | 2.610 | 473,717 | -0.17(-6.12%) |
Feb 19, 2020 | 2.840 | 2.910 | 2.770 | 2.780 | 663,811 | -0.03(-1.07%) |
Feb 18, 2020 | 2.730 | 2.850 | 2.680 | 2.810 | 591,295 | +0.06(+2.18%) |
Feb 14, 2020 | 3.020 | 3.030 | 2.740 | 2.750 | 1,047,500 | -0.28(-9.24%) |
Feb 13, 2020 | 3.090 | 3.090 | 2.900 | 3.030 | 669,239 | -0.03(-0.98%) |
Feb 12, 2020 | 2.793 | 3.090 | 2.763 | 3.060 | 1,392,485 | +0.34(+12.36%) |
Feb 11, 2020 | 2.624 | 2.788 | 2.585 | 2.723 | 867,705 | +0.12(+4.56%) |
Feb 10, 2020 | 2.545 | 2.654 | 2.476 | 2.604 | 984,631 | +0.04(+1.54%) |
Feb 07, 2020 | 2.624 | 2.651 | 2.510 | 2.565 | 448,756 | -0.10(-3.72%) |
Feb 06, 2020 | 2.704 | 2.713 | 2.535 | 2.664 | 798,246 | +0.00(+0.00%) |
Feb 05, 2020 | 2.476 | 2.704 | 2.476 | 2.664 | 505,923 | +0.20(+8.03%) |
Feb 04, 2020 | 2.426 | 2.515 | 2.377 | 2.466 | 692,795 | +0.10(+4.18%) |