Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.530 | 1.550 | 1.390 | 1.420 | 2,922,835 | -0.06(-4.05%) |
Apr 29, 2020 | 1.540 | 1.550 | 1.450 | 1.480 | 3,862,055 | +0.02(+1.37%) |
Apr 28, 2020 | 1.590 | 1.600 | 1.420 | 1.460 | 3,636,986 | -0.11(-7.01%) |
Apr 27, 2020 | 1.620 | 1.620 | 1.500 | 1.570 | 1,598,824 | -0.04(-2.48%) |
Apr 24, 2020 | 1.600 | 1.690 | 1.510 | 1.610 | 2,254,400 | -0.01(-0.62%) |
Apr 23, 2020 | 1.580 | 1.690 | 1.520 | 1.620 | 2,698,115 | +0.11(+7.28%) |
Apr 22, 2020 | 1.450 | 1.510 | 1.400 | 1.510 | 2,166,231 | +0.11(+7.86%) |
Apr 21, 2020 | 1.370 | 1.500 | 1.340 | 1.400 | 1,578,708 | -0.03(-2.10%) |
Apr 20, 2020 | 1.430 | 1.590 | 1.330 | 1.430 | 3,345,813 | -0.07(-4.67%) |
Apr 17, 2020 | 1.430 | 1.500 | 1.390 | 1.500 | 2,640,300 | +0.11(+7.91%) |
Apr 16, 2020 | 1.680 | 1.710 | 1.350 | 1.390 | 4,053,846 | -0.21(-13.13%) |
Apr 15, 2020 | 1.770 | 1.790 | 1.510 | 1.600 | 2,890,460 | -0.26(-13.98%) |
Apr 14, 2020 | 1.800 | 1.860 | 1.640 | 1.860 | 4,757,227 | +0.10(+5.68%) |
Apr 13, 2020 | 1.840 | 1.840 | 1.600 | 1.760 | 5,115,237 | +0.09(+5.39%) |
Apr 09, 2020 | 1.490 | 1.710 | 1.460 | 1.670 | 6,698,500 | +0.23(+15.97%) |
Apr 08, 2020 | 1.430 | 1.450 | 1.330 | 1.440 | 2,931,568 | +0.05(+3.60%) |
Apr 07, 2020 | 1.410 | 1.460 | 1.310 | 1.390 | 3,741,479 | +0.09(+6.92%) |
Apr 06, 2020 | 1.210 | 1.400 | 1.200 | 1.300 | 3,860,183 | +0.10(+8.33%) |
Apr 03, 2020 | 1.080 | 1.200 | 1.030 | 1.200 | 3,272,700 | +0.14(+13.21%) |
Apr 02, 2020 | 0.9600 | 1.150 | 0.9500 | 1.060 | 3,931,808 | +0.14(+15.22%) |
Apr 01, 2020 | 0.8800 | 0.9500 | 0.8800 | 0.9200 | 1,792,756 | +0.02(+2.22%) |
Mar 31, 2020 | 0.8500 | 0.9800 | 0.8500 | 0.9000 | 2,286,910 | +0.03(+2.94%) |
Mar 30, 2020 | 0.8670 | 0.9000 | 0.8500 | 0.8743 | 2,064,243 | +0.01(+1.66%) |
Mar 27, 2020 | 0.9000 | 0.9400 | 0.8600 | 0.8600 | 2,158,000 | -0.04(-4.09%) |
Mar 26, 2020 | 0.8705 | 0.9551 | 0.8500 | 0.8967 | 4,082,250 | +0.04(+4.27%) |
Mar 25, 2020 | 0.9100 | 0.9200 | 0.8500 | 0.8600 | 3,386,050 | -0.01(-0.73%) |
Mar 24, 2020 | 0.9470 | 0.9480 | 0.7725 | 0.8663 | 3,164,600 | +0.04(+4.37%) |
Mar 23, 2020 | 0.9400 | 1.000 | 0.8100 | 0.8300 | 2,886,000 | -0.17(-16.98%) |
Mar 20, 2020 | 0.8500 | 0.9997 | 0.7862 | 0.9997 | 4,146,100 | +0.21(+26.54%) |
Mar 19, 2020 | 0.7500 | 0.8000 | 0.6800 | 0.7900 | 3,263,544 | +0.10(+14.49%) |
Mar 18, 2020 | 0.8400 | 0.8500 | 0.6700 | 0.6900 | 2,775,099 | -0.19(-21.76%) |
Mar 17, 2020 | 0.8500 | 0.8819 | 0.8000 | 0.8819 | 2,998,418 | +0.04(+4.99%) |
Mar 16, 2020 | 0.9000 | 0.9500 | 0.8200 | 0.8400 | 3,521,601 | -0.13(-13.26%) |
Mar 13, 2020 | 1.030 | 1.030 | 0.8460 | 0.9684 | 5,056,000 | +0.06(+6.42%) |
Mar 12, 2020 | 0.8500 | 1.000 | 0.8000 | 0.9100 | 3,144,656 | -0.01(-1.09%) |
Mar 11, 2020 | 0.9800 | 1.020 | 0.9000 | 0.9200 | 3,726,805 | -0.10(-9.80%) |
Mar 10, 2020 | 1.060 | 1.110 | 0.9200 | 1.020 | 5,023,280 | +0.15(+17.24%) |
Mar 09, 2020 | 0.9500 | 0.9500 | 0.8498 | 0.8700 | 8,308,397 | -0.34(-28.10%) |
Mar 06, 2020 | 1.400 | 1.440 | 1.120 | 1.210 | 7,615,500 | -0.23(-15.97%) |
Mar 05, 2020 | 1.630 | 1.650 | 1.420 | 1.440 | 4,928,928 | -0.15(-9.43%) |
Mar 04, 2020 | 1.610 | 1.660 | 1.470 | 1.590 | 6,086,719 | +0.02(+1.27%) |
Mar 03, 2020 | 1.800 | 1.830 | 1.560 | 1.570 | 11,511,318 | -0.07(-4.27%) |
Mar 02, 2020 | 2.220 | 2.350 | 1.490 | 1.640 | 20,169,532 | -0.16(-8.89%) |
Feb 28, 2020 | 3.270 | 3.330 | 1.580 | 1.800 | 24,389,600 | -1.87(-50.95%) |
Feb 27, 2020 | 4.170 | 4.240 | 3.670 | 3.670 | 5,825,816 | -0.73(-16.59%) |
Feb 26, 2020 | 5.800 | 5.850 | 4.160 | 4.400 | 9,514,609 | -1.35(-23.48%) |
Feb 25, 2020 | 5.910 | 6.390 | 5.720 | 5.750 | 2,447,558 | -0.15(-2.54%) |
Feb 24, 2020 | 6.400 | 6.440 | 5.840 | 5.900 | 3,616,061 | -0.60(-9.30%) |
Feb 21, 2020 | 6.660 | 6.770 | 6.455 | 6.505 | 1,924,400 | -0.20(-2.91%) |
Feb 20, 2020 | 6.750 | 6.900 | 6.569 | 6.700 | 1,798,310 | -0.02(-0.30%) |
Feb 19, 2020 | 6.860 | 6.910 | 6.620 | 6.720 | 1,930,208 | -0.11(-1.61%) |
Feb 18, 2020 | 6.790 | 6.910 | 6.680 | 6.830 | 1,611,724 | -0.08(-1.16%) |
Feb 14, 2020 | 6.880 | 6.930 | 6.670 | 6.910 | 1,440,700 | +0.05(+0.73%) |
Feb 13, 2020 | 6.720 | 6.930 | 6.660 | 6.860 | 993,945 | +0.09(+1.33%) |
Feb 12, 2020 | 6.840 | 6.891 | 6.710 | 6.770 | 778,282 | +0.00(+0.00%) |
Feb 11, 2020 | 6.850 | 6.995 | 6.585 | 6.770 | 1,187,675 | -0.02(-0.29%) |
Feb 10, 2020 | 6.850 | 6.960 | 6.640 | 6.790 | 1,586,605 | -0.08(-1.16%) |
Feb 07, 2020 | 6.890 | 6.970 | 6.550 | 6.870 | 2,004,800 | -0.20(-2.83%) |
Feb 06, 2020 | 7.570 | 7.570 | 7.040 | 7.070 | 1,443,227 | -0.56(-7.34%) |
Feb 05, 2020 | 7.950 | 7.970 | 7.550 | 7.630 | 1,235,705 | -0.15(-1.93%) |
Feb 04, 2020 | 7.620 | 7.940 | 7.590 | 7.780 | 1,359,159 | +0.29(+3.87%) |