Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.567 | 1.606 | 1.550 | 1.556 | 3,987,523 | -0.06(-3.44%) |
Apr 29, 2020 | 1.644 | 1.671 | 1.604 | 1.611 | 5,553,979 | +0.01(+0.72%) |
Apr 28, 2020 | 1.648 | 1.659 | 1.598 | 1.600 | 4,232,666 | +0.02(+0.97%) |
Apr 27, 2020 | 1.502 | 1.621 | 1.502 | 1.585 | 6,752,371 | +0.10(+6.42%) |
Apr 24, 2020 | 1.437 | 1.502 | 1.420 | 1.489 | 1,698,632 | +0.06(+4.01%) |
Apr 23, 2020 | 1.405 | 1.460 | 1.403 | 1.432 | 4,711,359 | +0.03(+2.32%) |
Apr 22, 2020 | 1.489 | 1.514 | 1.397 | 1.399 | 4,954,122 | -0.05(-3.56%) |
Apr 21, 2020 | 1.457 | 1.504 | 1.449 | 1.451 | 3,309,733 | -0.06(-3.92%) |
Apr 20, 2020 | 1.522 | 1.566 | 1.501 | 1.510 | 2,815,717 | -0.06(-4.13%) |
Apr 17, 2020 | 1.504 | 1.596 | 1.502 | 1.575 | 4,353,040 | +0.11(+7.57%) |
Apr 16, 2020 | 1.449 | 1.464 | 1.378 | 1.464 | 2,776,048 | +0.02(+1.19%) |
Apr 15, 2020 | 1.487 | 1.495 | 1.441 | 1.447 | 3,175,145 | -0.11(-6.89%) |
Apr 14, 2020 | 1.518 | 1.567 | 1.495 | 1.554 | 2,536,863 | +0.07(+4.90%) |
Apr 13, 2020 | 1.529 | 1.529 | 1.457 | 1.481 | 3,439,869 | -0.06(-4.20%) |
Apr 09, 2020 | 1.489 | 1.567 | 1.489 | 1.546 | 5,700,123 | +0.10(+6.59%) |
Apr 08, 2020 | 1.309 | 1.501 | 1.300 | 1.451 | 5,368,819 | +0.15(+11.45%) |
Apr 07, 2020 | 1.277 | 1.348 | 1.273 | 1.302 | 5,203,790 | +0.08(+6.41%) |
Apr 06, 2020 | 1.199 | 1.252 | 1.191 | 1.223 | 5,593,659 | +0.07(+6.49%) |
Apr 03, 2020 | 1.179 | 1.216 | 1.113 | 1.149 | 6,141,653 | -0.05(-3.84%) |
Apr 02, 2020 | 1.162 | 1.240 | 1.162 | 1.195 | 4,889,279 | +0.02(+1.79%) |
Apr 01, 2020 | 1.296 | 1.296 | 1.160 | 1.174 | 6,318,040 | -0.19(-14.01%) |
Mar 31, 2020 | 1.455 | 1.464 | 1.351 | 1.365 | 5,537,333 | -0.11(-7.15%) |
Mar 30, 2020 | 1.447 | 1.518 | 1.407 | 1.470 | 5,919,716 | +0.03(+2.26%) |
Mar 27, 2020 | 1.483 | 1.508 | 1.418 | 1.437 | 9,005,316 | -0.11(-7.16%) |
Mar 26, 2020 | 1.422 | 1.594 | 1.422 | 1.548 | 5,796,548 | +0.15(+10.35%) |
Mar 25, 2020 | 1.306 | 1.480 | 1.283 | 1.403 | 8,856,138 | +0.09(+7.00%) |
Mar 24, 2020 | 1.281 | 1.350 | 1.262 | 1.311 | 4,988,189 | +0.10(+7.86%) |
Mar 23, 2020 | 1.166 | 1.231 | 1.076 | 1.216 | 4,168,628 | +0.03(+2.91%) |
Mar 20, 2020 | 1.176 | 1.416 | 1.061 | 1.181 | 12,910,027 | -0.02(-1.28%) |
Mar 19, 2020 | 1.099 | 1.220 | 1.026 | 1.197 | 7,456,772 | +0.09(+8.12%) |
Mar 18, 2020 | 1.248 | 1.254 | 0.9424 | 1.107 | 9,979,082 | -0.22(-16.33%) |
Mar 17, 2020 | 1.210 | 1.327 | 1.162 | 1.323 | 7,007,976 | +0.14(+11.97%) |
Mar 16, 2020 | 1.145 | 1.242 | 1.135 | 1.181 | 5,781,566 | -0.13(-10.04%) |
Mar 13, 2020 | 1.262 | 1.315 | 1.197 | 1.313 | 6,507,327 | +0.12(+9.92%) |
Mar 12, 2020 | 1.277 | 1.329 | 1.183 | 1.195 | 6,231,272 | -0.17(-12.34%) |
Mar 11, 2020 | 1.397 | 1.418 | 1.342 | 1.363 | 4,228,659 | -0.09(-5.94%) |
Mar 10, 2020 | 1.437 | 1.485 | 1.384 | 1.449 | 4,740,922 | +0.05(+3.84%) |
Mar 09, 2020 | 1.242 | 1.460 | 1.242 | 1.395 | 5,019,540 | -0.16(-10.21%) |
Mar 06, 2020 | 1.468 | 1.556 | 1.460 | 1.554 | 4,056,943 | +0.03(+2.26%) |
Mar 05, 2020 | 1.520 | 1.546 | 1.503 | 1.520 | 4,542,448 | -0.04(-2.81%) |
Mar 04, 2020 | 1.533 | 1.570 | 1.522 | 1.564 | 4,063,571 | +0.05(+3.15%) |
Mar 03, 2020 | 1.556 | 1.595 | 1.516 | 1.516 | 4,881,646 | -0.04(-2.58%) |
Mar 02, 2020 | 1.489 | 1.560 | 1.472 | 1.556 | 5,662,531 | +0.06(+4.36%) |
Feb 28, 2020 | 1.552 | 1.606 | 1.445 | 1.491 | 8,230,547 | -0.11(-6.81%) |
Feb 27, 2020 | 1.627 | 1.644 | 1.591 | 1.600 | 5,940,684 | -0.05(-2.90%) |
Feb 26, 2020 | 1.675 | 1.707 | 1.634 | 1.648 | 4,634,944 | -0.02(-1.15%) |
Feb 25, 2020 | 1.743 | 1.743 | 1.665 | 1.667 | 4,467,765 | -0.08(-4.49%) |
Feb 24, 2020 | 1.749 | 1.759 | 1.738 | 1.745 | 2,846,886 | -0.03(-1.72%) |
Feb 21, 2020 | 1.774 | 1.783 | 1.757 | 1.776 | 2,693,643 | +0.00(+0.11%) |
Feb 20, 2020 | 1.770 | 1.780 | 1.762 | 1.774 | 2,003,643 | +0.00(+0.11%) |
Feb 19, 2020 | 1.787 | 1.787 | 1.770 | 1.772 | 2,862,638 | -0.01(-0.75%) |
Feb 18, 2020 | 1.785 | 1.793 | 1.782 | 1.785 | 1,366,015 | -0.01(-0.32%) |
Feb 14, 2020 | 1.793 | 1.801 | 1.772 | 1.791 | 1,436,540 | -0.00(-0.21%) |
Feb 13, 2020 | 1.797 | 1.809 | 1.790 | 1.795 | 1,320,110 | -0.01(-0.53%) |
Feb 12, 2020 | 1.820 | 1.827 | 1.800 | 1.804 | 1,954,107 | -0.01(-0.32%) |
Feb 11, 2020 | 1.787 | 1.819 | 1.782 | 1.810 | 2,611,840 | +0.02(+1.28%) |
Feb 10, 2020 | 1.772 | 1.787 | 1.766 | 1.787 | 1,157,262 | +0.01(+0.54%) |
Feb 07, 2020 | 1.785 | 1.785 | 1.768 | 1.778 | 3,333,442 | -0.01(-0.43%) |
Feb 06, 2020 | 1.789 | 1.801 | 1.768 | 1.785 | 4,155,592 | +0.00(+0.00%) |
Feb 05, 2020 | 1.780 | 1.858 | 1.766 | 1.785 | 4,702,324 | +0.02(+1.19%) |
Feb 04, 2020 | 1.757 | 1.774 | 1.753 | 1.764 | 2,438,367 | +0.01(+0.76%) |