Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.640 | 1.650 | 1.320 | 1.390 | 377,575 | -0.09(-6.08%) |
Apr 29, 2020 | 1.580 | 1.580 | 1.450 | 1.480 | 110,671 | -0.10(-6.33%) |
Apr 28, 2020 | 1.660 | 1.680 | 1.500 | 1.580 | 144,817 | -0.02(-1.25%) |
Apr 27, 2020 | 1.340 | 1.800 | 1.300 | 1.600 | 807,584 | +0.32(+24.58%) |
Apr 24, 2020 | 1.260 | 1.321 | 1.170 | 1.284 | 75,100 | +0.05(+3.66%) |
Apr 23, 2020 | 1.330 | 1.440 | 1.210 | 1.239 | 215,054 | -0.04(-3.20%) |
Apr 22, 2020 | 1.090 | 1.350 | 1.080 | 1.280 | 251,797 | +0.22(+20.75%) |
Apr 21, 2020 | 1.080 | 1.110 | 1.050 | 1.060 | 43,288 | -0.06(-5.47%) |
Apr 20, 2020 | 1.110 | 1.150 | 1.050 | 1.121 | 104,398 | +0.01(+1.05%) |
Apr 17, 2020 | 1.150 | 1.180 | 1.050 | 1.110 | 164,300 | -0.03(-2.66%) |
Apr 16, 2020 | 1.240 | 1.240 | 1.050 | 1.140 | 190,602 | -0.04(-3.39%) |
Apr 15, 2020 | 1.100 | 1.350 | 1.050 | 1.180 | 358,337 | +0.10(+9.26%) |
Apr 14, 2020 | 1.000 | 1.100 | 0.9900 | 1.080 | 303,897 | +0.09(+8.56%) |
Apr 13, 2020 | 1.020 | 1.050 | 0.9700 | 0.9948 | 99,332 | -0.01(-0.52%) |
Apr 09, 2020 | 0.9800 | 1.170 | 0.9800 | 1.000 | 267,700 | +0.01(+1.06%) |
Apr 08, 2020 | 0.9989 | 1.020 | 0.9600 | 0.9895 | 95,067 | +0.01(+1.49%) |
Apr 07, 2020 | 1.000 | 1.030 | 0.9600 | 0.9750 | 140,317 | -0.02(-1.76%) |
Apr 06, 2020 | 1.020 | 1.050 | 0.9600 | 0.9925 | 136,944 | -0.02(-1.73%) |
Apr 03, 2020 | 1.000 | 1.350 | 0.9500 | 1.010 | 934,600 | +0.06(+6.30%) |
Apr 02, 2020 | 1.000 | 1.010 | 0.9151 | 0.9501 | 67,093 | -0.03(-3.05%) |
Apr 01, 2020 | 1.000 | 1.000 | 0.9500 | 0.9800 | 80,781 | +0.01(+0.67%) |
Mar 31, 2020 | 1.030 | 1.030 | 0.9400 | 0.9735 | 87,539 | -0.03(-2.65%) |
Mar 30, 2020 | 1.000 | 1.035 | 0.9220 | 1.000 | 94,094 | -0.01(-0.99%) |
Mar 27, 2020 | 1.080 | 1.092 | 0.9500 | 1.010 | 129,800 | -0.07(-6.48%) |
Mar 26, 2020 | 1.220 | 1.240 | 1.050 | 1.080 | 78,848 | -0.07(-6.09%) |
Mar 25, 2020 | 1.210 | 1.340 | 1.040 | 1.150 | 121,249 | -0.02(-1.71%) |
Mar 24, 2020 | 1.210 | 1.320 | 1.030 | 1.170 | 143,886 | -0.02(-1.68%) |
Mar 23, 2020 | 1.040 | 1.190 | 0.9200 | 1.190 | 158,646 | +0.18(+17.74%) |
Mar 20, 2020 | 1.090 | 1.129 | 0.9000 | 1.011 | 65,600 | -0.01(-0.91%) |
Mar 19, 2020 | 1.000 | 1.100 | 0.9100 | 1.020 | 45,220 | -0.03(-2.86%) |
Mar 18, 2020 | 1.040 | 1.220 | 0.7500 | 1.050 | 77,237 | -0.13(-11.09%) |
Mar 17, 2020 | 0.9600 | 1.330 | 0.9000 | 1.181 | 131,872 | +0.23(+24.32%) |
Mar 16, 2020 | 0.7900 | 1.340 | 0.7900 | 0.9500 | 169,318 | -0.14(-12.84%) |
Mar 13, 2020 | 1.300 | 1.300 | 1.070 | 1.090 | 94,900 | -0.27(-19.85%) |
Mar 12, 2020 | 1.400 | 1.510 | 0.2500 | 1.360 | 193,078 | -0.17(-11.11%) |
Mar 11, 2020 | 1.500 | 1.600 | 1.500 | 1.530 | 46,628 | +0.03(+2.00%) |
Mar 10, 2020 | 1.610 | 1.690 | 1.410 | 1.500 | 58,813 | -0.10(-6.23%) |
Mar 09, 2020 | 1.800 | 1.800 | 1.450 | 1.600 | 131,582 | -0.20(-11.13%) |
Mar 06, 2020 | 1.880 | 1.940 | 1.800 | 1.800 | 35,000 | -0.11(-5.76%) |
Mar 05, 2020 | 1.950 | 1.950 | 1.810 | 1.910 | 50,182 | -0.01(-0.52%) |
Mar 04, 2020 | 1.800 | 1.930 | 1.710 | 1.920 | 69,972 | +0.13(+7.26%) |
Mar 03, 2020 | 2.000 | 2.000 | 1.750 | 1.790 | 66,079 | -0.12(-6.28%) |
Mar 02, 2020 | 1.800 | 1.950 | 1.640 | 1.910 | 165,841 | +0.14(+8.11%) |
Feb 28, 2020 | 1.630 | 1.900 | 1.600 | 1.767 | 108,200 | +0.06(+3.32%) |
Feb 27, 2020 | 1.760 | 1.760 | 1.570 | 1.710 | 145,602 | -0.07(-3.93%) |
Feb 26, 2020 | 1.780 | 1.850 | 1.760 | 1.780 | 71,405 | -0.03(-1.66%) |
Feb 25, 2020 | 1.940 | 1.990 | 1.760 | 1.810 | 193,889 | -0.15(-7.65%) |
Feb 24, 2020 | 2.010 | 2.020 | 1.900 | 1.960 | 259,181 | -0.08(-3.92%) |
Feb 21, 2020 | 2.090 | 2.110 | 2.020 | 2.040 | 190,600 | -0.06(-2.86%) |
Feb 20, 2020 | 2.130 | 2.130 | 2.060 | 2.100 | 134,871 | +0.01(+0.48%) |
Feb 19, 2020 | 2.220 | 2.220 | 2.060 | 2.090 | 240,535 | -0.09(-4.13%) |
Feb 18, 2020 | 2.280 | 2.480 | 2.100 | 2.180 | 847,104 | -0.39(-15.18%) |
Feb 14, 2020 | 2.380 | 2.660 | 2.200 | 2.570 | 848,900 | +0.21(+8.90%) |
Feb 13, 2020 | 2.300 | 2.440 | 2.300 | 2.360 | 474,527 | +0.09(+3.96%) |
Feb 12, 2020 | 2.170 | 2.350 | 2.080 | 2.270 | 675,597 | +0.15(+7.08%) |
Feb 11, 2020 | 2.150 | 2.150 | 2.060 | 2.120 | 319,543 | +0.01(+0.47%) |
Feb 10, 2020 | 2.000 | 2.300 | 1.990 | 2.110 | 1,033,862 | +0.06(+2.93%) |
Feb 07, 2020 | 2.050 | 2.070 | 1.980 | 2.050 | 256,500 | -0.04(-1.91%) |
Feb 06, 2020 | 2.120 | 2.160 | 2.030 | 2.090 | 419,919 | -0.02(-0.95%) |
Feb 05, 2020 | 2.440 | 2.470 | 2.090 | 2.110 | 1,617,737 | -0.10(-4.52%) |
Feb 04, 2020 | 2.160 | 2.270 | 2.090 | 2.210 | 559,511 | +0.07(+3.27%) |