Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.350 | 1.350 | 1.180 | 1.220 | 1,983,479 | -0.07(-5.43%) |
Apr 29, 2020 | 1.390 | 1.420 | 1.239 | 1.290 | 2,544,999 | -0.03(-2.27%) |
Apr 28, 2020 | 1.320 | 1.469 | 1.220 | 1.320 | 2,075,798 | +0.09(+7.32%) |
Apr 27, 2020 | 1.200 | 1.280 | 1.120 | 1.230 | 1,301,082 | +0.07(+6.03%) |
Apr 24, 2020 | 1.240 | 1.240 | 1.075 | 1.160 | 1,230,400 | +0.03(+2.65%) |
Apr 23, 2020 | 0.9900 | 1.170 | 0.9600 | 1.130 | 1,655,387 | +0.12(+11.88%) |
Apr 22, 2020 | 1.010 | 1.060 | 0.9307 | 1.010 | 1,831,100 | +0.01(+1.04%) |
Apr 21, 2020 | 0.9600 | 1.020 | 0.9001 | 0.9996 | 1,295,063 | +0.00(+0.31%) |
Apr 20, 2020 | 1.010 | 1.030 | 0.9300 | 0.9965 | 1,907,926 | -0.01(-1.34%) |
Apr 17, 2020 | 1.090 | 1.090 | 0.9600 | 1.010 | 1,464,800 | +0.05(+5.29%) |
Apr 16, 2020 | 1.040 | 1.040 | 0.9500 | 0.9593 | 1,301,452 | -0.09(-8.64%) |
Apr 15, 2020 | 1.150 | 1.150 | 0.9800 | 1.050 | 1,706,575 | -0.06(-5.41%) |
Apr 14, 2020 | 1.090 | 1.270 | 1.020 | 1.110 | 2,774,721 | +0.11(+11.00%) |
Apr 13, 2020 | 0.9600 | 1.050 | 0.9500 | 1.000 | 2,640,726 | +0.08(+8.62%) |
Apr 09, 2020 | 0.8100 | 0.9700 | 0.8100 | 0.9206 | 3,739,200 | +0.12(+15.07%) |
Apr 08, 2020 | 0.8500 | 0.8463 | 0.7700 | 0.8000 | 2,468,673 | +0.03(+3.90%) |
Apr 07, 2020 | 0.8500 | 0.9400 | 0.7600 | 0.7700 | 3,705,595 | -0.04(-5.27%) |
Apr 06, 2020 | 0.9600 | 1.000 | 0.7500 | 0.8128 | 8,649,202 | -0.02(-2.00%) |
Apr 03, 2020 | 1.320 | 1.330 | 0.8194 | 0.8294 | 5,486,000 | -0.47(-36.20%) |
Apr 02, 2020 | 1.390 | 1.450 | 1.240 | 1.300 | 1,690,826 | -0.11(-7.80%) |
Apr 01, 2020 | 1.650 | 1.670 | 1.400 | 1.410 | 1,054,136 | -0.30(-17.54%) |
Mar 31, 2020 | 1.630 | 1.750 | 1.620 | 1.710 | 1,660,369 | +0.09(+5.56%) |
Mar 30, 2020 | 1.610 | 1.690 | 1.510 | 1.620 | 1,036,201 | +0.00(+0.00%) |
Mar 27, 2020 | 1.720 | 1.730 | 1.600 | 1.620 | 968,400 | -0.09(-5.26%) |
Mar 26, 2020 | 1.830 | 1.985 | 1.600 | 1.710 | 1,283,823 | -0.16(-8.56%) |
Mar 25, 2020 | 1.520 | 1.980 | 1.480 | 1.870 | 1,654,439 | +0.39(+26.35%) |
Mar 24, 2020 | 1.590 | 1.660 | 1.340 | 1.480 | 1,394,126 | -0.03(-1.99%) |
Mar 23, 2020 | 1.770 | 1.770 | 1.500 | 1.510 | 1,399,775 | -0.23(-13.22%) |
Mar 20, 2020 | 1.780 | 1.880 | 1.650 | 1.740 | 1,262,700 | -0.04(-2.25%) |
Mar 19, 2020 | 1.570 | 1.890 | 1.500 | 1.780 | 716,915 | +0.21(+13.38%) |
Mar 18, 2020 | 1.850 | 1.910 | 1.500 | 1.570 | 1,086,370 | -0.43(-21.50%) |
Mar 17, 2020 | 1.840 | 2.150 | 1.625 | 2.000 | 1,041,291 | +0.22(+12.36%) |
Mar 16, 2020 | 1.500 | 2.030 | 1.500 | 1.780 | 1,415,067 | -0.57(-24.26%) |
Mar 13, 2020 | 2.170 | 2.360 | 2.090 | 2.350 | 1,397,000 | +0.34(+16.92%) |
Mar 12, 2020 | 2.250 | 2.270 | 1.940 | 2.010 | 1,831,369 | -0.35(-14.83%) |
Mar 11, 2020 | 2.598 | 2.667 | 2.350 | 2.360 | 1,673,228 | -0.31(-11.52%) |
Mar 10, 2020 | 2.767 | 2.821 | 2.638 | 2.667 | 2,612,519 | +0.06(+2.28%) |
Mar 09, 2020 | 2.737 | 2.866 | 2.261 | 2.608 | 972,376 | -0.63(-19.57%) |
Mar 06, 2020 | 3.163 | 3.411 | 3.133 | 3.243 | 913,274 | -0.05(-1.51%) |
Mar 05, 2020 | 3.292 | 3.371 | 3.223 | 3.292 | 1,330,135 | -0.13(-3.77%) |
Mar 04, 2020 | 3.520 | 3.570 | 3.243 | 3.421 | 1,051,518 | -0.05(-1.43%) |
Mar 03, 2020 | 3.619 | 3.728 | 3.421 | 3.471 | 1,094,592 | -0.03(-0.85%) |
Mar 02, 2020 | 3.471 | 3.540 | 3.084 | 3.500 | 1,884,888 | +0.06(+1.73%) |
Feb 28, 2020 | 3.332 | 3.560 | 3.302 | 3.441 | 1,357,507 | -0.02(-0.57%) |
Feb 27, 2020 | 3.689 | 3.748 | 3.124 | 3.461 | 2,049,314 | -0.30(-7.92%) |
Feb 26, 2020 | 4.432 | 4.472 | 3.748 | 3.758 | 2,236,136 | -0.69(-15.59%) |
Feb 25, 2020 | 4.383 | 4.651 | 4.313 | 4.452 | 4,350,982 | +0.23(+5.40%) |
Feb 24, 2020 | 4.135 | 4.234 | 3.966 | 4.224 | 1,172,197 | -0.08(-1.84%) |
Feb 21, 2020 | 4.502 | 4.561 | 4.284 | 4.304 | 628,279 | -0.20(-4.41%) |
Feb 20, 2020 | 4.472 | 4.542 | 4.423 | 4.502 | 1,230,790 | +0.05(+1.11%) |
Feb 19, 2020 | 4.591 | 4.601 | 4.442 | 4.452 | 709,964 | -0.11(-2.39%) |
Feb 18, 2020 | 4.591 | 4.631 | 4.462 | 4.561 | 310,120 | -0.03(-0.65%) |
Feb 14, 2020 | 4.522 | 4.621 | 4.502 | 4.591 | 317,871 | +0.07(+1.54%) |
Feb 13, 2020 | 4.373 | 4.542 | 4.367 | 4.522 | 420,451 | +0.11(+2.47%) |
Feb 12, 2020 | 4.423 | 4.467 | 4.284 | 4.413 | 492,122 | +0.06(+1.37%) |
Feb 11, 2020 | 4.413 | 4.472 | 4.333 | 4.353 | 388,398 | -0.02(-0.45%) |
Feb 10, 2020 | 4.323 | 4.413 | 4.284 | 4.373 | 356,763 | +0.00(+0.00%) |
Feb 07, 2020 | 4.462 | 4.472 | 4.323 | 4.373 | 406,818 | -0.11(-2.43%) |
Feb 06, 2020 | 4.452 | 4.561 | 4.413 | 4.482 | 375,710 | +0.08(+1.80%) |
Feb 05, 2020 | 4.363 | 4.482 | 4.333 | 4.403 | 641,888 | +0.12(+2.78%) |
Feb 04, 2020 | 4.343 | 4.462 | 4.264 | 4.284 | 569,636 | +0.05(+1.17%) |