Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.250 | 1.288 | 1.190 | 1.218 | 38,893 | -0.07(-5.58%) |
Apr 29, 2020 | 1.260 | 1.340 | 1.260 | 1.290 | 33,778 | +0.03(+2.69%) |
Apr 28, 2020 | 1.270 | 1.327 | 1.240 | 1.256 | 60,504 | -0.03(-2.61%) |
Apr 27, 2020 | 1.270 | 1.300 | 1.240 | 1.290 | 51,589 | +0.03(+2.54%) |
Apr 24, 2020 | 1.220 | 1.273 | 1.190 | 1.258 | 45,700 | +0.04(+3.11%) |
Apr 23, 2020 | 1.250 | 1.360 | 1.150 | 1.220 | 112,957 | -0.04(-3.17%) |
Apr 22, 2020 | 1.240 | 1.370 | 1.220 | 1.260 | 56,842 | +0.02(+1.61%) |
Apr 21, 2020 | 1.650 | 1.730 | 1.200 | 1.240 | 361,952 | -0.36(-22.50%) |
Apr 20, 2020 | 1.500 | 2.720 | 1.500 | 1.600 | 3,368,563 | +0.12(+8.11%) |
Apr 17, 2020 | 1.510 | 1.510 | 1.450 | 1.480 | 55,600 | +0.00(+0.00%) |
Apr 16, 2020 | 1.470 | 1.500 | 1.393 | 1.480 | 40,598 | +0.01(+0.68%) |
Apr 15, 2020 | 1.370 | 1.500 | 1.320 | 1.470 | 45,377 | +0.10(+7.30%) |
Apr 14, 2020 | 1.210 | 1.540 | 1.210 | 1.370 | 128,934 | +0.12(+9.60%) |
Apr 13, 2020 | 1.130 | 1.260 | 1.100 | 1.250 | 39,923 | +0.11(+9.46%) |
Apr 09, 2020 | 1.120 | 1.200 | 1.062 | 1.142 | 85,000 | +0.02(+1.96%) |
Apr 08, 2020 | 1.130 | 1.200 | 1.120 | 1.120 | 34,631 | -0.05(-3.93%) |
Apr 07, 2020 | 1.190 | 1.211 | 1.150 | 1.166 | 21,031 | -0.03(-2.68%) |
Apr 06, 2020 | 1.250 | 1.290 | 1.198 | 1.198 | 14,268 | -0.04(-3.40%) |
Apr 03, 2020 | 1.350 | 1.351 | 1.190 | 1.240 | 32,000 | +0.05(+4.20%) |
Apr 02, 2020 | 1.350 | 1.350 | 1.150 | 1.190 | 32,921 | -0.15(-11.19%) |
Apr 01, 2020 | 1.350 | 1.360 | 1.120 | 1.340 | 125,028 | -0.04(-2.90%) |
Mar 31, 2020 | 1.040 | 1.600 | 1.040 | 1.380 | 315,556 | +0.32(+30.19%) |
Mar 30, 2020 | 1.050 | 1.120 | 1.050 | 1.060 | 29,308 | -0.04(-3.65%) |
Mar 27, 2020 | 1.180 | 1.180 | 1.020 | 1.100 | 19,400 | +0.00(+0.02%) |
Mar 26, 2020 | 0.9800 | 1.150 | 0.9300 | 1.100 | 51,050 | +0.17(+18.28%) |
Mar 25, 2020 | 0.9525 | 1.100 | 0.8211 | 0.9300 | 80,099 | -0.08(-7.92%) |
Mar 24, 2020 | 0.8700 | 1.250 | 0.8700 | 1.010 | 178,042 | +0.19(+22.42%) |
Mar 23, 2020 | 0.7800 | 0.8500 | 0.7500 | 0.8250 | 13,546 | +0.06(+8.55%) |
Mar 20, 2020 | 0.7680 | 0.8400 | 0.7520 | 0.7600 | 16,300 | -0.02(-2.05%) |
Mar 19, 2020 | 0.8101 | 0.8500 | 0.7500 | 0.7759 | 18,043 | +0.00(+0.56%) |
Mar 18, 2020 | 0.7600 | 0.7747 | 0.7500 | 0.7716 | 16,548 | -0.06(-7.25%) |
Mar 17, 2020 | 0.7500 | 0.8500 | 0.7500 | 0.8319 | 41,259 | +0.08(+10.92%) |
Mar 16, 2020 | 0.9000 | 0.9200 | 0.7500 | 0.7500 | 19,336 | -0.17(-18.50%) |
Mar 13, 2020 | 1.050 | 1.050 | 0.8112 | 0.9202 | 15,700 | -0.09(-8.88%) |
Mar 12, 2020 | 1.020 | 1.039 | 0.7500 | 1.010 | 25,320 | -0.08(-7.35%) |
Mar 11, 2020 | 1.190 | 1.193 | 1.090 | 1.090 | 5,565 | -0.17(-13.49%) |
Mar 10, 2020 | 1.300 | 1.300 | 1.090 | 1.260 | 20,714 | +0.03(+2.44%) |
Mar 09, 2020 | 1.210 | 1.310 | 1.195 | 1.230 | 36,655 | -0.04(-3.15%) |
Mar 06, 2020 | 1.410 | 1.410 | 1.200 | 1.270 | 29,900 | -0.14(-9.93%) |
Mar 05, 2020 | 1.427 | 1.463 | 1.400 | 1.410 | 35,883 | +0.01(+0.71%) |
Mar 04, 2020 | 1.337 | 1.650 | 1.337 | 1.400 | 283,087 | +0.09(+6.87%) |
Mar 03, 2020 | 1.330 | 1.330 | 1.310 | 1.310 | 11,470 | +0.03(+2.34%) |
Mar 02, 2020 | 1.390 | 1.390 | 1.195 | 1.280 | 50,582 | -0.09(-6.57%) |
Feb 28, 2020 | 1.340 | 1.490 | 1.340 | 1.370 | 42,400 | +0.00(+0.29%) |
Feb 27, 2020 | 1.315 | 1.400 | 1.300 | 1.366 | 40,577 | +0.05(+3.49%) |
Feb 26, 2020 | 1.380 | 1.418 | 1.320 | 1.320 | 18,963 | -0.08(-5.71%) |
Feb 25, 2020 | 1.420 | 1.420 | 1.380 | 1.400 | 24,578 | -0.05(-3.45%) |
Feb 24, 2020 | 1.400 | 1.490 | 1.400 | 1.450 | 21,280 | +0.03(+1.84%) |
Feb 21, 2020 | 1.440 | 1.489 | 1.420 | 1.424 | 36,700 | -0.04(-2.48%) |
Feb 20, 2020 | 1.440 | 1.480 | 1.430 | 1.460 | 10,392 | +0.02(+1.59%) |
Feb 19, 2020 | 1.424 | 1.449 | 1.424 | 1.437 | 14,298 | -0.01(-0.89%) |
Feb 18, 2020 | 1.440 | 1.470 | 1.440 | 1.450 | 4,264 | +0.01(+0.79%) |
Feb 14, 2020 | 1.470 | 1.489 | 1.420 | 1.439 | 11,300 | -0.01(-0.75%) |
Feb 13, 2020 | 1.500 | 1.518 | 1.440 | 1.450 | 50,015 | -0.08(-5.26%) |
Feb 12, 2020 | 1.500 | 1.540 | 1.500 | 1.530 | 3,396 | +0.00(+0.00%) |
Feb 11, 2020 | 1.530 | 1.570 | 1.520 | 1.530 | 22,982 | -0.02(-1.29%) |
Feb 10, 2020 | 1.560 | 1.590 | 1.500 | 1.550 | 27,994 | -0.01(-0.50%) |
Feb 07, 2020 | 1.600 | 1.600 | 1.533 | 1.558 | 7,900 | +0.01(+0.50%) |
Feb 06, 2020 | 1.550 | 1.590 | 1.510 | 1.550 | 25,942 | +0.01(+0.65%) |
Feb 05, 2020 | 1.550 | 1.610 | 1.500 | 1.540 | 51,171 | +0.01(+0.65%) |
Feb 04, 2020 | 1.700 | 1.700 | 1.510 | 1.530 | 101,830 | -0.08(-4.97%) |