Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.390 | 1.520 | 1.260 | 1.350 | 311,199 | -0.01(-0.74%) |
Apr 29, 2020 | 1.130 | 1.390 | 1.130 | 1.360 | 354,501 | +0.26(+23.64%) |
Apr 28, 2020 | 1.160 | 1.170 | 1.080 | 1.100 | 99,376 | -0.04(-3.51%) |
Apr 27, 2020 | 1.180 | 1.180 | 1.020 | 1.140 | 216,864 | +0.00(+0.00%) |
Apr 24, 2020 | 1.030 | 1.180 | 1.020 | 1.140 | 675,900 | +0.14(+14.00%) |
Apr 23, 2020 | 0.8300 | 1.010 | 0.8200 | 1.000 | 484,400 | +0.14(+16.41%) |
Apr 22, 2020 | 1.010 | 1.050 | 0.7700 | 0.8590 | 737,536 | -0.11(-11.44%) |
Apr 21, 2020 | 1.020 | 1.090 | 0.9600 | 0.9700 | 356,076 | -0.10(-9.35%) |
Apr 20, 2020 | 1.240 | 1.240 | 1.020 | 1.070 | 427,202 | -0.10(-8.55%) |
Apr 17, 2020 | 1.190 | 1.280 | 1.130 | 1.170 | 248,500 | +0.04(+3.54%) |
Apr 16, 2020 | 1.400 | 1.400 | 1.100 | 1.130 | 743,206 | -0.22(-16.30%) |
Apr 15, 2020 | 1.530 | 1.580 | 1.320 | 1.350 | 519,760 | -0.26(-16.15%) |
Apr 14, 2020 | 1.250 | 1.650 | 1.180 | 1.610 | 2,276,503 | +0.45(+38.79%) |
Apr 13, 2020 | 1.330 | 1.330 | 1.130 | 1.160 | 568,015 | -0.02(-1.69%) |
Apr 09, 2020 | 1.220 | 1.320 | 1.160 | 1.180 | 380,400 | +0.02(+1.72%) |
Apr 08, 2020 | 1.230 | 1.230 | 1.145 | 1.160 | 70,378 | -0.02(-1.69%) |
Apr 07, 2020 | 1.350 | 1.360 | 1.130 | 1.180 | 87,128 | -0.11(-8.53%) |
Apr 06, 2020 | 1.200 | 1.385 | 1.193 | 1.290 | 99,713 | +0.14(+12.17%) |
Apr 03, 2020 | 1.450 | 1.450 | 1.130 | 1.150 | 100,100 | -0.15(-11.54%) |
Apr 02, 2020 | 1.410 | 1.690 | 1.260 | 1.300 | 48,844 | -0.10(-7.14%) |
Apr 01, 2020 | 1.700 | 1.800 | 1.400 | 1.400 | 57,150 | -0.40(-22.22%) |
Mar 31, 2020 | 1.480 | 1.990 | 1.480 | 1.800 | 88,776 | +0.32(+21.62%) |
Mar 30, 2020 | 1.540 | 1.775 | 1.180 | 1.480 | 96,882 | -0.06(-3.90%) |
Mar 27, 2020 | 1.780 | 2.083 | 1.340 | 1.540 | 58,800 | -0.26(-14.44%) |
Mar 26, 2020 | 1.800 | 1.900 | 1.750 | 1.800 | 66,579 | +0.08(+4.65%) |
Mar 25, 2020 | 1.780 | 1.850 | 1.550 | 1.720 | 73,919 | +0.00(+0.00%) |
Mar 24, 2020 | 1.850 | 1.880 | 1.660 | 1.720 | 65,428 | +0.11(+6.83%) |
Mar 23, 2020 | 1.810 | 2.117 | 1.460 | 1.610 | 46,012 | -0.15(-8.52%) |
Mar 20, 2020 | 1.880 | 2.140 | 1.680 | 1.760 | 99,900 | -0.17(-8.81%) |
Mar 19, 2020 | 1.980 | 2.270 | 1.790 | 1.930 | 112,514 | -0.01(-0.52%) |
Mar 18, 2020 | 2.700 | 2.760 | 1.750 | 1.940 | 83,186 | -0.97(-33.33%) |
Mar 17, 2020 | 2.910 | 3.114 | 2.700 | 2.910 | 69,112 | -0.16(-5.21%) |
Mar 16, 2020 | 1.020 | 3.350 | 1.020 | 3.070 | 170,286 | -0.29(-8.63%) |
Mar 13, 2020 | 3.300 | 3.390 | 2.805 | 3.360 | 177,400 | +0.19(+5.99%) |
Mar 12, 2020 | 3.260 | 3.450 | 3.100 | 3.170 | 100,761 | -0.30(-8.65%) |
Mar 11, 2020 | 3.370 | 3.620 | 3.370 | 3.470 | 62,576 | -0.03(-0.86%) |
Mar 10, 2020 | 3.270 | 3.500 | 3.270 | 3.500 | 69,937 | +0.24(+7.36%) |
Mar 09, 2020 | 3.220 | 3.330 | 2.810 | 3.260 | 63,335 | -0.45(-12.13%) |
Mar 06, 2020 | 3.750 | 3.800 | 3.557 | 3.710 | 116,700 | -0.18(-4.63%) |
Mar 05, 2020 | 3.610 | 4.040 | 3.520 | 3.890 | 147,773 | +0.33(+9.27%) |
Mar 04, 2020 | 3.310 | 3.580 | 3.190 | 3.560 | 37,008 | +0.30(+9.20%) |
Mar 03, 2020 | 3.410 | 3.410 | 3.190 | 3.260 | 26,789 | -0.18(-5.23%) |
Mar 02, 2020 | 3.510 | 3.520 | 3.260 | 3.440 | 71,691 | -0.08(-2.27%) |
Feb 28, 2020 | 3.760 | 3.790 | 3.460 | 3.520 | 105,500 | -0.47(-11.78%) |
Feb 27, 2020 | 4.010 | 4.680 | 3.770 | 3.990 | 173,658 | -0.10(-2.44%) |
Feb 26, 2020 | 4.230 | 4.360 | 4.020 | 4.090 | 61,337 | +0.02(+0.49%) |
Feb 25, 2020 | 3.790 | 4.410 | 3.670 | 4.070 | 108,590 | +0.35(+9.41%) |
Feb 24, 2020 | 3.130 | 3.800 | 3.130 | 3.720 | 80,941 | +0.46(+14.11%) |
Feb 21, 2020 | 3.160 | 3.300 | 2.980 | 3.260 | 73,900 | +0.08(+2.52%) |
Feb 20, 2020 | 3.380 | 3.511 | 3.130 | 3.180 | 47,738 | -0.20(-5.92%) |
Feb 19, 2020 | 3.560 | 3.640 | 3.340 | 3.380 | 33,398 | -0.17(-4.79%) |
Feb 18, 2020 | 3.480 | 3.610 | 3.480 | 3.550 | 32,747 | +0.07(+2.01%) |
Feb 14, 2020 | 3.680 | 3.685 | 3.448 | 3.480 | 69,900 | -0.16(-4.40%) |
Feb 13, 2020 | 3.630 | 3.770 | 3.574 | 3.640 | 24,354 | -0.03(-0.82%) |
Feb 12, 2020 | 3.760 | 3.820 | 3.550 | 3.670 | 46,806 | -0.08(-2.13%) |
Feb 11, 2020 | 3.990 | 4.030 | 3.690 | 3.750 | 41,554 | -0.20(-5.06%) |
Feb 10, 2020 | 4.000 | 4.150 | 3.920 | 3.950 | 61,965 | -0.08(-1.86%) |
Feb 07, 2020 | 4.150 | 4.215 | 4.000 | 4.025 | 54,900 | -0.17(-4.17%) |
Feb 06, 2020 | 4.270 | 4.350 | 4.160 | 4.200 | 32,515 | -0.14(-3.23%) |
Feb 05, 2020 | 4.610 | 4.620 | 4.320 | 4.340 | 20,934 | -0.18(-3.98%) |
Feb 04, 2020 | 4.650 | 4.738 | 4.480 | 4.520 | 36,819 | -0.09(-1.95%) |