Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.633 | 1.633 | 1.526 | 1.546 | 1,108 | -0.00(-0.10%) |
Apr 29, 2020 | 1.391 | 1.629 | 1.391 | 1.548 | 3,140 | +0.09(+5.85%) |
Apr 28, 2020 | 1.412 | 1.674 | 1.338 | 1.462 | 33,349 | +0.13(+9.85%) |
Apr 27, 2020 | 1.430 | 1.430 | 1.331 | 1.331 | 1,606 | -0.07(-5.25%) |
Apr 24, 2020 | 1.405 | 1.405 | 1.405 | 437 | +0.00(+0.00%) | |
Apr 23, 2020 | 1.418 | 1.472 | 1.344 | 1.405 | 7,468 | +0.03(+2.44%) |
Apr 22, 2020 | 1.371 | 1.371 | 1.291 | 1.371 | 5,812 | +0.08(+6.15%) |
Apr 21, 2020 | 1.378 | 1.378 | 1.096 | 1.292 | 13,566 | -0.14(-9.94%) |
Apr 20, 2020 | 1.210 | 1.434 | 1.210 | 1.434 | 22,316 | +0.24(+20.56%) |
Apr 17, 2020 | 1.203 | 1.203 | 1.170 | 1.190 | 595 | +0.02(+1.72%) |
Apr 16, 2020 | 1.271 | 1.282 | 1.170 | 1.170 | 10,105 | -0.14(-11.02%) |
Apr 15, 2020 | 1.270 | 1.314 | 1.270 | 1.314 | 1,435 | +0.06(+5.10%) |
Apr 14, 2020 | 1.264 | 1.338 | 1.244 | 1.251 | 8,945 | +0.02(+1.67%) |
Apr 13, 2020 | 1.230 | 1.230 | 1.230 | 1.230 | 476 | +0.00(+0.00%) |
Apr 09, 2020 | 1.210 | 1.244 | 1.210 | 1.230 | 1,041 | +0.02(+1.67%) |
Apr 08, 2020 | 1.156 | 1.237 | 1.149 | 1.210 | 5,752 | +0.00(+0.00%) |
Apr 07, 2020 | 1.217 | 1.217 | 1.163 | 1.210 | 3,381 | -0.05(-3.77%) |
Apr 06, 2020 | 1.183 | 1.277 | 1.129 | 1.257 | 33,471 | +0.13(+11.34%) |
Apr 03, 2020 | 1.196 | 1.257 | 1.116 | 1.129 | 5,058 | -0.12(-9.68%) |
Apr 02, 2020 | 1.257 | 1.257 | 1.143 | 1.250 | 8,842 | +0.11(+10.06%) |
Apr 01, 2020 | 1.265 | 1.265 | 1.089 | 1.136 | 21,553 | -0.14(-11.19%) |
Mar 31, 2020 | 1.264 | 1.285 | 1.223 | 1.279 | 3,351 | -0.03(-2.30%) |
Mar 30, 2020 | 1.170 | 1.309 | 1.109 | 1.309 | 1,629 | +0.01(+0.39%) |
Mar 27, 2020 | 1.264 | 1.304 | 1.092 | 1.304 | 28,414 | -0.04(-3.21%) |
Mar 26, 2020 | 1.445 | 1.486 | 1.344 | 1.347 | 22,278 | -0.06(-4.56%) |
Mar 25, 2020 | 1.398 | 1.412 | 1.398 | 1.412 | 1,370 | +0.06(+4.62%) |
Mar 24, 2020 | 1.377 | 1.377 | 1.304 | 1.349 | 4,586 | +0.10(+8.01%) |
Mar 23, 2020 | 1.388 | 1.391 | 1.089 | 1.249 | 15,756 | -0.08(-5.68%) |
Mar 20, 2020 | 1.503 | 1.503 | 1.257 | 1.324 | 7,587 | -0.03(-2.46%) |
Mar 19, 2020 | 1.496 | 1.496 | 1.358 | 1.358 | 2,286 | -0.09(-6.26%) |
Mar 18, 2020 | 1.513 | 1.513 | 1.378 | 1.449 | 2,291 | +0.03(+2.14%) |
Mar 17, 2020 | 1.721 | 1.721 | 1.378 | 1.418 | 9,637 | +0.07(+4.97%) |
Mar 16, 2020 | 1.512 | 1.512 | 1.311 | 1.351 | 21,836 | -0.20(-12.61%) |
Mar 13, 2020 | 1.728 | 1.728 | 1.533 | 1.546 | 8,777 | -0.17(-9.80%) |
Mar 12, 2020 | 1.680 | 1.728 | 1.613 | 1.714 | 16,483 | -0.09(-4.85%) |
Mar 11, 2020 | 1.919 | 1.919 | 1.801 | 1.801 | 10,928 | -0.10(-5.39%) |
Mar 10, 2020 | 1.945 | 1.970 | 1.860 | 1.904 | 31,070 | -0.01(-0.61%) |
Mar 09, 2020 | 1.875 | 1.990 | 1.875 | 1.916 | 18,127 | -0.04(-1.98%) |
Mar 06, 2020 | 1.983 | 2.017 | 1.955 | 1.955 | 15,471 | -0.04(-2.10%) |
Mar 05, 2020 | 1.963 | 2.023 | 1.963 | 1.996 | 1,718 | +0.03(+1.71%) |
Mar 04, 2020 | 1.996 | 1.996 | 1.963 | 1.963 | 11,712 | -0.02(-1.02%) |
Mar 03, 2020 | 1.983 | 2.014 | 1.983 | 1.983 | 21,159 | -0.01(-0.67%) |
Mar 02, 2020 | 1.987 | 2.050 | 1.983 | 1.996 | 5,294 | -0.01(-0.67%) |
Feb 28, 2020 | 1.963 | 2.017 | 1.949 | 2.010 | 11,455 | +0.06(+3.10%) |
Feb 27, 2020 | 1.983 | 2.017 | 1.922 | 1.949 | 35,152 | -0.07(-3.33%) |
Feb 26, 2020 | 2.010 | 2.060 | 2.010 | 2.017 | 2,448 | +0.01(+0.50%) |
Feb 25, 2020 | 2.037 | 2.037 | 2.006 | 2.006 | 19,777 | -0.11(-5.24%) |
Feb 24, 2020 | 2.023 | 2.117 | 1.996 | 2.117 | 7,243 | +0.03(+1.61%) |
Feb 21, 2020 | 2.082 | 2.084 | 2.082 | 2.084 | 743 | +0.01(+0.65%) |
Feb 20, 2020 | 2.043 | 2.070 | 2.043 | 2.070 | 1,608 | +0.01(+0.67%) |
Feb 19, 2020 | 2.037 | 2.064 | 2.037 | 2.057 | 6,394 | -0.01(-0.54%) |
Feb 18, 2020 | 2.043 | 2.097 | 2.042 | 2.068 | 14,342 | +0.03(+1.52%) |
Feb 14, 2020 | 2.017 | 2.041 | 2.017 | 2.037 | 11,008 | -0.01(-0.33%) |
Feb 13, 2020 | 2.037 | 2.058 | 2.010 | 2.043 | 8,234 | +0.03(+1.33%) |
Feb 12, 2020 | 2.054 | 2.058 | 2.017 | 2.017 | 11,035 | -0.03(-1.64%) |
Feb 11, 2020 | 2.023 | 2.057 | 2.023 | 2.050 | 1,136 | +0.01(+0.33%) |
Feb 10, 2020 | 2.043 | 2.084 | 2.023 | 2.043 | 13,289 | -0.01(-0.33%) |
Feb 07, 2020 | 2.039 | 2.051 | 2.017 | 2.050 | 5,058 | +0.02(+0.99%) |
Feb 06, 2020 | 1.855 | 2.057 | 1.855 | 2.030 | 76,818 | -0.01(-0.49%) |
Feb 05, 2020 | 1.808 | 2.050 | 1.808 | 2.040 | 52,006 | -0.02(-1.14%) |
Feb 04, 2020 | 2.084 | 2.084 | 1.921 | 2.064 | 56,985 | -0.03(-1.29%) |