Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.420 | 1.440 | 1.399 | 1.410 | 91,210 | -0.01(-0.70%) |
Apr 29, 2020 | 1.370 | 1.457 | 1.331 | 1.420 | 183,444 | +0.05(+3.41%) |
Apr 28, 2020 | 1.440 | 1.440 | 1.330 | 1.373 | 208,223 | -0.05(-3.30%) |
Apr 27, 2020 | 1.390 | 1.470 | 1.364 | 1.420 | 229,495 | +0.07(+5.19%) |
Apr 24, 2020 | 1.380 | 1.401 | 1.315 | 1.350 | 243,100 | -0.01(-0.84%) |
Apr 23, 2020 | 1.290 | 1.380 | 1.270 | 1.361 | 188,466 | +0.09(+6.78%) |
Apr 22, 2020 | 1.312 | 1.320 | 1.230 | 1.275 | 111,528 | -0.03(-1.92%) |
Apr 21, 2020 | 1.350 | 1.360 | 1.220 | 1.300 | 247,044 | -0.04(-3.22%) |
Apr 20, 2020 | 1.280 | 1.400 | 1.250 | 1.343 | 274,773 | +0.09(+7.42%) |
Apr 17, 2020 | 1.230 | 1.270 | 1.200 | 1.250 | 195,200 | +0.06(+5.08%) |
Apr 16, 2020 | 1.160 | 1.232 | 1.150 | 1.190 | 162,864 | +0.01(+0.85%) |
Apr 15, 2020 | 1.225 | 1.240 | 1.150 | 1.180 | 309,854 | -0.09(-6.90%) |
Apr 14, 2020 | 1.255 | 1.321 | 1.230 | 1.267 | 327,116 | +0.03(+2.62%) |
Apr 13, 2020 | 1.110 | 1.240 | 1.080 | 1.235 | 339,107 | +0.13(+12.14%) |
Apr 09, 2020 | 1.130 | 1.198 | 1.080 | 1.101 | 344,500 | +0.00(+0.12%) |
Apr 08, 2020 | 1.140 | 1.140 | 1.030 | 1.100 | 241,604 | +0.02(+2.29%) |
Apr 07, 2020 | 1.140 | 1.150 | 1.050 | 1.075 | 251,849 | -0.01(-1.34%) |
Apr 06, 2020 | 1.110 | 1.156 | 1.080 | 1.090 | 382,086 | -0.01(-0.57%) |
Apr 03, 2020 | 1.100 | 1.120 | 1.030 | 1.096 | 183,000 | +0.04(+4.04%) |
Apr 02, 2020 | 1.040 | 1.110 | 1.020 | 1.054 | 211,943 | +0.03(+3.29%) |
Apr 01, 2020 | 1.180 | 1.180 | 1.010 | 1.020 | 270,662 | -0.10(-8.93%) |
Mar 31, 2020 | 1.160 | 1.185 | 1.060 | 1.120 | 479,750 | -0.05(-4.09%) |
Mar 30, 2020 | 1.360 | 1.360 | 1.120 | 1.168 | 913,217 | -0.24(-17.18%) |
Mar 27, 2020 | 1.490 | 1.500 | 1.360 | 1.410 | 383,400 | -0.08(-5.37%) |
Mar 26, 2020 | 1.700 | 1.700 | 1.450 | 1.490 | 572,569 | -0.10(-6.29%) |
Mar 25, 2020 | 1.565 | 1.683 | 1.530 | 1.590 | 395,400 | +0.11(+7.43%) |
Mar 24, 2020 | 1.410 | 1.496 | 1.364 | 1.480 | 271,892 | +0.19(+14.74%) |
Mar 23, 2020 | 1.170 | 1.290 | 1.100 | 1.290 | 344,436 | +0.12(+10.25%) |
Mar 20, 2020 | 1.290 | 1.353 | 1.070 | 1.170 | 453,900 | +0.09(+8.33%) |
Mar 19, 2020 | 1.060 | 1.160 | 1.000 | 1.080 | 401,858 | +0.03(+2.86%) |
Mar 18, 2020 | 1.010 | 1.210 | 0.9700 | 1.050 | 287,862 | -0.08(-7.41%) |
Mar 17, 2020 | 0.9746 | 1.215 | 0.9473 | 1.134 | 333,287 | +0.11(+10.94%) |
Mar 16, 2020 | 1.010 | 1.095 | 0.8551 | 1.022 | 566,561 | -0.09(-7.91%) |
Mar 13, 2020 | 1.150 | 1.187 | 1.040 | 1.110 | 420,300 | +0.06(+6.04%) |
Mar 12, 2020 | 1.050 | 1.230 | 1.000 | 1.047 | 744,487 | -0.29(-21.88%) |
Mar 11, 2020 | 1.520 | 1.525 | 1.320 | 1.340 | 371,455 | -0.19(-12.42%) |
Mar 10, 2020 | 1.555 | 1.610 | 1.444 | 1.530 | 338,560 | +0.06(+4.08%) |
Mar 09, 2020 | 1.650 | 1.680 | 1.450 | 1.470 | 756,538 | -0.28(-16.00%) |
Mar 06, 2020 | 1.830 | 1.860 | 1.712 | 1.750 | 440,900 | -0.10(-5.66%) |
Mar 05, 2020 | 1.880 | 1.933 | 1.850 | 1.855 | 225,756 | -0.08(-4.38%) |
Mar 04, 2020 | 1.863 | 2.000 | 1.820 | 1.940 | 241,198 | +0.11(+6.01%) |
Mar 03, 2020 | 1.960 | 1.980 | 1.788 | 1.830 | 282,476 | -0.08(-4.29%) |
Mar 02, 2020 | 1.705 | 1.950 | 1.705 | 1.912 | 279,691 | +0.01(+0.63%) |
Feb 28, 2020 | 1.700 | 1.905 | 1.630 | 1.900 | 527,300 | +0.13(+7.34%) |
Feb 27, 2020 | 1.875 | 1.904 | 1.710 | 1.770 | 435,393 | -0.18(-9.25%) |
Feb 26, 2020 | 1.920 | 2.088 | 1.920 | 1.950 | 250,287 | -0.02(-1.21%) |
Feb 25, 2020 | 2.080 | 2.139 | 1.900 | 1.974 | 583,513 | -0.11(-5.08%) |
Feb 24, 2020 | 2.120 | 2.170 | 2.050 | 2.080 | 446,097 | -0.11(-5.02%) |
Feb 21, 2020 | 2.390 | 2.410 | 2.180 | 2.190 | 404,600 | -0.19(-8.18%) |
Feb 20, 2020 | 2.410 | 2.530 | 2.336 | 2.385 | 465,122 | +0.08(+3.25%) |
Feb 19, 2020 | 2.270 | 2.330 | 2.200 | 2.310 | 252,768 | +0.08(+3.58%) |
Feb 18, 2020 | 2.380 | 2.380 | 2.199 | 2.230 | 337,876 | -0.10(-4.39%) |
Feb 14, 2020 | 2.185 | 2.350 | 2.120 | 2.332 | 562,700 | +0.25(+11.92%) |
Feb 13, 2020 | 2.030 | 2.130 | 1.992 | 2.084 | 602,557 | +0.07(+3.68%) |
Feb 12, 2020 | 2.040 | 2.100 | 1.980 | 2.010 | 275,576 | -0.04(-1.95%) |
Feb 11, 2020 | 1.880 | 2.090 | 1.850 | 2.050 | 301,321 | +0.12(+6.22%) |
Feb 10, 2020 | 2.000 | 2.031 | 1.910 | 1.930 | 366,493 | -0.07(-3.50%) |
Feb 07, 2020 | 1.990 | 2.016 | 1.880 | 2.000 | 634,800 | -0.05(-2.44%) |
Feb 06, 2020 | 2.150 | 2.160 | 1.980 | 2.050 | 485,258 | -0.07(-3.30%) |
Feb 05, 2020 | 2.165 | 2.175 | 2.073 | 2.120 | 311,121 | -0.02(-0.93%) |
Feb 04, 2020 | 2.280 | 2.330 | 2.130 | 2.140 | 312,235 | -0.12(-5.31%) |