Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.654 | 1.654 | 1.523 | 1.531 | 170,739 | -0.18(-10.36%) |
Apr 29, 2020 | 1.500 | 1.731 | 1.500 | 1.708 | 180,183 | +0.25(+16.84%) |
Apr 28, 2020 | 1.415 | 1.493 | 1.331 | 1.462 | 304,820 | +0.05(+3.26%) |
Apr 27, 2020 | 1.285 | 1.446 | 1.277 | 1.415 | 169,417 | +0.15(+11.51%) |
Apr 24, 2020 | 1.238 | 1.292 | 1.179 | 1.269 | 105,300 | +0.06(+5.10%) |
Apr 23, 2020 | 1.185 | 1.323 | 1.185 | 1.208 | 107,836 | +0.01(+0.64%) |
Apr 22, 2020 | 1.208 | 1.208 | 1.154 | 1.200 | 133,461 | +0.02(+1.96%) |
Apr 21, 2020 | 1.185 | 1.231 | 1.123 | 1.177 | 189,837 | -0.06(-4.97%) |
Apr 20, 2020 | 1.231 | 1.408 | 1.200 | 1.238 | 339,427 | -0.01(-0.62%) |
Apr 17, 2020 | 1.231 | 1.285 | 1.200 | 1.246 | 200,460 | +0.06(+5.19%) |
Apr 16, 2020 | 1.277 | 1.331 | 1.177 | 1.185 | 139,718 | -0.10(-7.78%) |
Apr 15, 2020 | 1.146 | 1.300 | 1.100 | 1.285 | 200,837 | +0.02(+1.21%) |
Apr 14, 2020 | 1.346 | 1.454 | 1.262 | 1.269 | 206,679 | +0.00(+0.00%) |
Apr 13, 2020 | 1.277 | 1.385 | 1.231 | 1.269 | 185,603 | +0.00(+0.00%) |
Apr 09, 2020 | 1.108 | 1.423 | 1.108 | 1.269 | 376,090 | +0.22(+21.32%) |
Apr 08, 2020 | 1.054 | 1.054 | 0.9077 | 1.046 | 333,563 | +0.05(+5.43%) |
Apr 07, 2020 | 1.062 | 1.129 | 0.9923 | 0.9923 | 267,924 | -0.07(-6.52%) |
Apr 06, 2020 | 1.100 | 1.238 | 0.9385 | 1.062 | 368,219 | -0.04(-3.50%) |
Apr 03, 2020 | 1.215 | 1.215 | 1.079 | 1.100 | 166,660 | -0.12(-9.49%) |
Apr 02, 2020 | 1.269 | 1.308 | 1.185 | 1.215 | 191,456 | -0.07(-5.39%) |
Apr 01, 2020 | 1.531 | 1.531 | 1.277 | 1.285 | 203,416 | -0.33(-20.48%) |
Mar 31, 2020 | 1.523 | 1.662 | 1.462 | 1.615 | 168,902 | +0.05(+3.45%) |
Mar 30, 2020 | 1.554 | 1.646 | 1.523 | 1.562 | 166,480 | -0.03(-1.93%) |
Mar 27, 2020 | 1.669 | 1.715 | 1.535 | 1.592 | 217,750 | -0.13(-7.59%) |
Mar 26, 2020 | 1.754 | 1.815 | 1.650 | 1.723 | 190,556 | +0.05(+2.75%) |
Mar 25, 2020 | 1.508 | 1.715 | 1.423 | 1.677 | 222,041 | +0.21(+14.14%) |
Mar 24, 2020 | 1.469 | 1.500 | 1.400 | 1.469 | 291,241 | +0.09(+6.70%) |
Mar 23, 2020 | 1.362 | 1.408 | 1.288 | 1.377 | 265,614 | +0.07(+5.29%) |
Mar 20, 2020 | 1.292 | 1.369 | 1.200 | 1.308 | 485,290 | +0.01(+0.59%) |
Mar 19, 2020 | 1.169 | 1.385 | 1.169 | 1.300 | 380,757 | +0.09(+7.64%) |
Mar 18, 2020 | 1.223 | 1.285 | 1.154 | 1.208 | 294,947 | -0.10(-7.65%) |
Mar 17, 2020 | 1.277 | 1.323 | 1.200 | 1.308 | 270,991 | +0.08(+6.25%) |
Mar 16, 2020 | 1.262 | 1.346 | 1.192 | 1.231 | 340,302 | -0.14(-10.11%) |
Mar 13, 2020 | 1.362 | 1.400 | 1.308 | 1.369 | 304,330 | +0.08(+6.59%) |
Mar 12, 2020 | 1.238 | 1.469 | 1.192 | 1.285 | 569,398 | -0.05(-3.47%) |
Mar 11, 2020 | 1.323 | 1.365 | 1.246 | 1.331 | 391,537 | -0.04(-2.81%) |
Mar 10, 2020 | 1.354 | 1.515 | 1.335 | 1.369 | 314,225 | +0.07(+5.33%) |
Mar 09, 2020 | 1.446 | 1.446 | 1.277 | 1.300 | 252,859 | -0.20(-13.33%) |
Mar 06, 2020 | 1.408 | 1.531 | 1.377 | 1.500 | 365,040 | +0.04(+2.63%) |
Mar 05, 2020 | 1.415 | 1.477 | 1.354 | 1.462 | 331,493 | -0.01(-0.52%) |
Mar 04, 2020 | 1.515 | 1.515 | 1.362 | 1.469 | 269,344 | +0.01(+0.53%) |
Mar 03, 2020 | 1.523 | 1.523 | 1.362 | 1.462 | 270,722 | -0.05(-3.06%) |
Mar 02, 2020 | 1.554 | 1.562 | 1.446 | 1.508 | 306,072 | +0.01(+0.51%) |
Feb 28, 2020 | 1.362 | 1.554 | 1.362 | 1.500 | 430,300 | +0.11(+7.73%) |
Feb 27, 2020 | 1.354 | 1.431 | 1.262 | 1.392 | 335,900 | -0.02(-1.09%) |
Feb 26, 2020 | 1.538 | 1.646 | 1.377 | 1.408 | 550,981 | -0.08(-5.18%) |
Feb 25, 2020 | 1.931 | 1.938 | 1.446 | 1.485 | 432,283 | -0.28(-15.72%) |
Feb 24, 2020 | 1.785 | 1.792 | 1.662 | 1.762 | 203,700 | -0.09(-4.98%) |
Feb 21, 2020 | 1.931 | 1.931 | 1.846 | 1.854 | 136,760 | -0.08(-4.36%) |
Feb 20, 2020 | 1.954 | 2.031 | 1.931 | 1.938 | 142,847 | -0.02(-0.79%) |
Feb 19, 2020 | 2.031 | 2.054 | 1.931 | 1.954 | 144,730 | -0.08(-4.15%) |
Feb 18, 2020 | 2.115 | 2.131 | 2.015 | 2.038 | 214,540 | -0.11(-5.02%) |
Feb 14, 2020 | 2.231 | 2.254 | 2.077 | 2.146 | 212,420 | -0.11(-4.78%) |
Feb 13, 2020 | 2.231 | 2.292 | 2.208 | 2.254 | 88,758 | +0.00(+0.00%) |
Feb 12, 2020 | 2.231 | 2.295 | 2.200 | 2.254 | 126,107 | +0.05(+2.45%) |
Feb 11, 2020 | 2.331 | 2.416 | 2.200 | 2.200 | 133,758 | -0.12(-4.98%) |
Feb 10, 2020 | 2.323 | 2.354 | 2.269 | 2.315 | 157,701 | -0.02(-0.66%) |
Feb 07, 2020 | 2.423 | 2.423 | 2.300 | 2.331 | 126,750 | -0.09(-3.81%) |
Feb 06, 2020 | 2.646 | 2.669 | 2.400 | 2.423 | 198,949 | -0.14(-5.41%) |
Feb 05, 2020 | 2.469 | 2.623 | 2.469 | 2.562 | 253,506 | +0.17(+7.07%) |
Feb 04, 2020 | 2.231 | 2.508 | 2.208 | 2.392 | 297,449 | +0.23(+10.68%) |