Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.710 | 1.710 | 1.570 | 1.620 | 1,189,833 | -0.09(-5.26%) |
Apr 29, 2020 | 1.650 | 1.720 | 1.590 | 1.710 | 2,150,912 | +0.10(+6.21%) |
Apr 28, 2020 | 1.600 | 1.620 | 1.510 | 1.610 | 818,521 | +0.07(+4.55%) |
Apr 27, 2020 | 1.510 | 1.560 | 1.460 | 1.540 | 1,033,354 | +0.04(+2.67%) |
Apr 24, 2020 | 1.540 | 1.560 | 1.410 | 1.500 | 1,500,700 | -0.04(-2.60%) |
Apr 23, 2020 | 1.580 | 1.700 | 1.490 | 1.540 | 1,794,258 | +0.01(+0.65%) |
Apr 22, 2020 | 1.480 | 1.550 | 1.440 | 1.530 | 1,127,341 | +0.10(+6.99%) |
Apr 21, 2020 | 1.400 | 1.460 | 1.370 | 1.430 | 863,613 | -0.04(-2.72%) |
Apr 20, 2020 | 1.410 | 1.520 | 1.390 | 1.470 | 1,009,682 | +0.05(+3.52%) |
Apr 17, 2020 | 1.360 | 1.470 | 1.360 | 1.420 | 765,600 | -0.05(-3.40%) |
Apr 16, 2020 | 1.500 | 1.550 | 1.400 | 1.470 | 1,321,424 | -0.03(-2.00%) |
Apr 15, 2020 | 1.500 | 1.620 | 1.490 | 1.500 | 1,122,832 | -0.10(-6.25%) |
Apr 14, 2020 | 1.680 | 1.805 | 1.525 | 1.600 | 2,294,020 | -0.02(-1.23%) |
Apr 13, 2020 | 1.460 | 1.620 | 1.350 | 1.620 | 1,561,875 | +0.21(+14.89%) |
Apr 09, 2020 | 1.330 | 1.420 | 1.310 | 1.410 | 1,661,700 | +0.17(+13.71%) |
Apr 08, 2020 | 1.320 | 1.360 | 1.240 | 1.240 | 965,873 | -0.08(-6.06%) |
Apr 07, 2020 | 1.360 | 1.430 | 1.280 | 1.320 | 1,370,837 | -0.02(-1.49%) |
Apr 06, 2020 | 1.250 | 1.370 | 1.240 | 1.340 | 1,385,548 | +0.12(+9.84%) |
Apr 03, 2020 | 1.300 | 1.313 | 1.190 | 1.220 | 504,100 | -0.03(-2.40%) |
Apr 02, 2020 | 1.200 | 1.300 | 1.200 | 1.250 | 1,192,956 | +0.08(+7.30%) |
Apr 01, 2020 | 1.190 | 1.240 | 1.140 | 1.165 | 676,661 | -0.05(-4.51%) |
Mar 31, 2020 | 1.240 | 1.310 | 1.180 | 1.220 | 592,846 | -0.01(-0.81%) |
Mar 30, 2020 | 1.170 | 1.290 | 1.170 | 1.230 | 993,370 | -0.05(-3.91%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.200 | 1.280 | 1,306,200 | -0.16(-10.80%) |
Mar 26, 2020 | 1.500 | 1.600 | 1.370 | 1.435 | 1,262,606 | -0.07(-4.97%) |
Mar 25, 2020 | 1.310 | 1.600 | 1.240 | 1.510 | 4,041,150 | +0.07(+4.86%) |
Mar 24, 2020 | 1.540 | 1.580 | 1.390 | 1.440 | 1,790,889 | +0.06(+4.35%) |
Mar 23, 2020 | 1.360 | 1.440 | 1.250 | 1.380 | 1,889,111 | -0.09(-6.12%) |
Mar 20, 2020 | 1.300 | 1.620 | 1.190 | 1.470 | 11,324,200 | +0.21(+16.67%) |
Mar 19, 2020 | 1.060 | 1.270 | 1.040 | 1.260 | 2,147,699 | +0.09(+7.69%) |
Mar 18, 2020 | 1.180 | 1.240 | 1.052 | 1.170 | 2,262,680 | -0.08(-6.40%) |
Mar 17, 2020 | 1.000 | 1.270 | 0.9900 | 1.250 | 2,125,507 | +0.27(+27.96%) |
Mar 16, 2020 | 0.7500 | 1.060 | 0.7241 | 0.9769 | 2,855,289 | +0.06(+6.08%) |
Mar 13, 2020 | 1.090 | 1.100 | 0.8600 | 0.9209 | 1,855,000 | -0.03(-3.54%) |
Mar 12, 2020 | 0.9500 | 1.140 | 0.9000 | 0.9547 | 2,374,232 | -0.32(-24.83%) |
Mar 11, 2020 | 1.450 | 1.450 | 1.250 | 1.270 | 1,394,670 | -0.17(-11.81%) |
Mar 10, 2020 | 1.450 | 1.500 | 1.320 | 1.440 | 1,188,405 | +0.01(+0.70%) |
Mar 09, 2020 | 1.510 | 1.520 | 1.400 | 1.430 | 1,399,506 | -0.19(-11.73%) |
Mar 06, 2020 | 1.730 | 1.800 | 1.570 | 1.620 | 1,451,600 | -0.13(-7.43%) |
Mar 05, 2020 | 1.630 | 1.760 | 1.570 | 1.750 | 2,059,992 | +0.17(+10.76%) |
Mar 04, 2020 | 1.600 | 1.620 | 1.510 | 1.580 | 1,052,519 | +0.01(+0.64%) |
Mar 03, 2020 | 1.560 | 1.710 | 1.530 | 1.570 | 2,396,066 | +0.03(+1.95%) |
Mar 02, 2020 | 1.540 | 1.570 | 1.420 | 1.540 | 1,653,396 | +0.05(+3.36%) |
Feb 28, 2020 | 1.430 | 1.500 | 1.230 | 1.490 | 4,480,300 | -0.17(-10.24%) |
Feb 27, 2020 | 1.880 | 1.910 | 1.650 | 1.660 | 3,002,492 | -0.22(-11.70%) |
Feb 26, 2020 | 1.940 | 1.960 | 1.880 | 1.880 | 1,340,653 | -0.09(-4.57%) |
Feb 25, 2020 | 2.070 | 2.110 | 1.900 | 1.970 | 2,423,896 | -0.16(-7.51%) |
Feb 24, 2020 | 2.230 | 2.295 | 1.990 | 2.130 | 3,908,618 | -0.06(-2.74%) |
Feb 21, 2020 | 2.110 | 2.200 | 2.080 | 2.190 | 2,404,700 | +0.14(+6.83%) |
Feb 20, 2020 | 2.020 | 2.130 | 2.020 | 2.050 | 1,514,826 | +0.01(+0.49%) |
Feb 19, 2020 | 1.980 | 2.040 | 1.900 | 2.040 | 1,824,983 | +0.17(+9.09%) |
Feb 18, 2020 | 1.760 | 1.940 | 1.760 | 1.870 | 2,527,516 | +0.12(+6.86%) |
Feb 14, 2020 | 1.770 | 1.800 | 1.726 | 1.750 | 580,500 | -0.02(-1.13%) |
Feb 13, 2020 | 1.760 | 1.810 | 1.750 | 1.770 | 671,969 | +0.03(+1.72%) |
Feb 12, 2020 | 1.710 | 1.780 | 1.706 | 1.740 | 501,761 | +0.00(+0.00%) |
Feb 11, 2020 | 1.750 | 1.750 | 1.690 | 1.740 | 432,125 | -0.01(-0.57%) |
Feb 10, 2020 | 1.730 | 1.760 | 1.690 | 1.750 | 707,169 | +0.05(+2.94%) |
Feb 07, 2020 | 1.750 | 1.780 | 1.675 | 1.700 | 945,600 | -0.03(-1.73%) |
Feb 06, 2020 | 1.790 | 1.810 | 1.730 | 1.730 | 709,934 | -0.01(-0.57%) |
Feb 05, 2020 | 1.710 | 1.785 | 1.670 | 1.740 | 547,039 | +0.03(+1.75%) |
Feb 04, 2020 | 1.720 | 1.765 | 1.650 | 1.710 | 864,011 | -0.05(-2.84%) |