Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.315 | 1.357 | 1.298 | 1.332 | 13,490,361 | -0.11(-7.65%) |
Apr 29, 2020 | 1.408 | 1.442 | 1.383 | 1.442 | 10,526,275 | +0.08(+6.25%) |
Apr 28, 2020 | 1.349 | 1.374 | 1.323 | 1.357 | 11,272,446 | +0.11(+8.84%) |
Apr 27, 2020 | 1.222 | 1.256 | 1.222 | 1.247 | 9,480,933 | +0.03(+2.08%) |
Apr 24, 2020 | 1.213 | 1.230 | 1.196 | 1.222 | 8,456,868 | +0.00(+0.00%) |
Apr 23, 2020 | 1.196 | 1.239 | 1.196 | 1.222 | 10,770,223 | +0.03(+2.13%) |
Apr 22, 2020 | 1.188 | 1.213 | 1.188 | 1.196 | 11,585,807 | +0.02(+1.44%) |
Apr 21, 2020 | 1.188 | 1.205 | 1.162 | 1.179 | 13,266,246 | -0.03(-2.11%) |
Apr 20, 2020 | 1.222 | 1.247 | 1.196 | 1.205 | 17,935,564 | -0.05(-4.05%) |
Apr 17, 2020 | 1.239 | 1.264 | 1.222 | 1.256 | 9,972,193 | +0.06(+4.96%) |
Apr 16, 2020 | 1.213 | 1.222 | 1.188 | 1.196 | 13,028,308 | +0.06(+4.83%) |
Apr 15, 2020 | 1.165 | 1.165 | 1.125 | 1.141 | 13,173,756 | -0.09(-7.64%) |
Apr 14, 2020 | 1.259 | 1.259 | 1.212 | 1.236 | 16,182,184 | +0.00(+0.00%) |
Apr 13, 2020 | 1.275 | 1.283 | 1.204 | 1.236 | 9,280,940 | -0.02(-1.88%) |
Apr 09, 2020 | 1.267 | 1.291 | 1.243 | 1.259 | 21,248,324 | +0.07(+5.96%) |
Apr 08, 2020 | 1.196 | 1.212 | 1.165 | 1.188 | 26,242,956 | +0.05(+4.14%) |
Apr 07, 2020 | 1.204 | 1.212 | 1.141 | 1.141 | 23,801,450 | +0.02(+2.11%) |
Apr 06, 2020 | 1.094 | 1.125 | 1.086 | 1.118 | 19,772,574 | +0.10(+10.08%) |
Apr 03, 2020 | 1.055 | 1.055 | 1.007 | 1.015 | 26,181,880 | -0.06(-5.84%) |
Apr 02, 2020 | 1.055 | 1.117 | 1.055 | 1.078 | 22,961,428 | +0.05(+4.58%) |
Apr 01, 2020 | 1.125 | 1.141 | 1.015 | 1.031 | 54,397,532 | -0.16(-13.25%) |
Mar 31, 2020 | 1.236 | 1.243 | 1.165 | 1.188 | 16,021,157 | -0.09(-6.79%) |
Mar 30, 2020 | 1.275 | 1.283 | 1.243 | 1.275 | 16,062,457 | -0.04(-2.99%) |
Mar 27, 2020 | 1.306 | 1.346 | 1.259 | 1.314 | 9,736,994 | -0.09(-6.18%) |
Mar 26, 2020 | 1.346 | 1.417 | 1.338 | 1.401 | 18,165,938 | +0.09(+6.59%) |
Mar 25, 2020 | 1.283 | 1.354 | 1.220 | 1.314 | 23,729,944 | +0.12(+9.87%) |
Mar 24, 2020 | 1.173 | 1.212 | 1.137 | 1.196 | 27,524,560 | +0.14(+13.43%) |
Mar 23, 2020 | 1.102 | 1.133 | 1.047 | 1.055 | 18,248,480 | -0.04(-3.60%) |
Mar 20, 2020 | 1.157 | 1.173 | 1.090 | 1.094 | 20,367,128 | -0.06(-5.44%) |
Mar 19, 2020 | 1.110 | 1.212 | 1.094 | 1.157 | 42,444,376 | -0.02(-1.34%) |
Mar 18, 2020 | 1.196 | 1.240 | 1.141 | 1.173 | 36,939,176 | -0.10(-8.02%) |
Mar 17, 2020 | 1.259 | 1.314 | 1.220 | 1.275 | 25,138,882 | -0.01(-0.61%) |
Mar 16, 2020 | 1.228 | 1.354 | 1.228 | 1.283 | 34,595,988 | -0.24(-15.54%) |
Mar 13, 2020 | 1.511 | 1.527 | 1.424 | 1.519 | 28,018,986 | +0.08(+5.46%) |
Mar 12, 2020 | 1.495 | 1.532 | 1.377 | 1.440 | 29,458,796 | -0.20(-12.02%) |
Mar 11, 2020 | 1.716 | 1.731 | 1.613 | 1.637 | 20,381,834 | -0.08(-4.59%) |
Mar 10, 2020 | 1.763 | 1.779 | 1.676 | 1.716 | 33,744,176 | +0.09(+5.83%) |
Mar 09, 2020 | 1.668 | 1.716 | 1.613 | 1.621 | 16,913,632 | -0.19(-10.43%) |
Mar 06, 2020 | 1.842 | 1.881 | 1.794 | 1.810 | 21,929,648 | -0.03(-1.71%) |
Mar 05, 2020 | 1.865 | 1.889 | 1.834 | 1.842 | 14,862,608 | -0.10(-5.26%) |
Mar 04, 2020 | 1.944 | 1.952 | 1.889 | 1.944 | 36,162,636 | +0.07(+3.78%) |
Mar 03, 2020 | 2.007 | 2.015 | 1.873 | 1.873 | 40,647,484 | -0.13(-6.30%) |
Mar 02, 2020 | 1.983 | 2.007 | 1.944 | 1.999 | 13,183,405 | -0.01(-0.39%) |
Feb 28, 2020 | 1.968 | 2.023 | 1.944 | 2.007 | 20,432,186 | +0.03(+1.59%) |
Feb 27, 2020 | 2.015 | 2.046 | 1.975 | 1.975 | 15,480,686 | -0.09(-4.20%) |
Feb 26, 2020 | 2.086 | 2.093 | 2.038 | 2.062 | 15,272,410 | -0.02(-0.76%) |
Feb 25, 2020 | 2.133 | 2.133 | 2.062 | 2.078 | 14,498,325 | -0.04(-1.86%) |
Feb 24, 2020 | 2.109 | 2.152 | 2.101 | 2.117 | 16,863,200 | -0.11(-4.95%) |
Feb 21, 2020 | 2.251 | 2.251 | 2.219 | 2.227 | 11,051,736 | -0.04(-1.74%) |
Feb 20, 2020 | 2.306 | 2.314 | 2.243 | 2.267 | 28,441,152 | +0.01(+0.35%) |
Feb 19, 2020 | 2.267 | 2.267 | 2.251 | 2.259 | 5,452,563 | -0.02(-1.03%) |
Feb 18, 2020 | 2.298 | 2.298 | 2.274 | 2.282 | 7,830,640 | -0.02(-0.68%) |
Feb 14, 2020 | 2.337 | 2.337 | 2.290 | 2.298 | 7,655,923 | -0.07(-2.99%) |
Feb 13, 2020 | 2.345 | 2.377 | 2.345 | 2.369 | 5,348,075 | +0.03(+1.35%) |
Feb 12, 2020 | 2.330 | 2.345 | 2.322 | 2.337 | 5,676,816 | +0.05(+2.06%) |
Feb 11, 2020 | 2.290 | 2.314 | 2.282 | 2.290 | 6,354,520 | -0.02(-0.68%) |
Feb 10, 2020 | 2.298 | 2.314 | 2.290 | 2.306 | 3,733,855 | +0.02(+0.69%) |
Feb 07, 2020 | 2.290 | 2.314 | 2.282 | 2.290 | 5,927,076 | -0.02(-0.68%) |
Feb 06, 2020 | 2.330 | 2.330 | 2.298 | 2.306 | 5,805,214 | -0.03(-1.35%) |
Feb 05, 2020 | 2.345 | 2.345 | 2.314 | 2.337 | 8,026,804 | -0.01(-0.34%) |
Feb 04, 2020 | 2.330 | 2.361 | 2.330 | 2.345 | 5,583,644 | +0.05(+2.05%) |