Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.300 | 1.540 | 1.240 | 1.250 | 10,550,442 | -0.03(-2.34%) |
Apr 29, 2020 | 1.170 | 1.330 | 1.130 | 1.280 | 8,962,090 | +0.15(+13.27%) |
Apr 28, 2020 | 1.150 | 1.160 | 1.080 | 1.130 | 5,819,683 | -0.01(-0.88%) |
Apr 27, 2020 | 1.220 | 1.220 | 1.120 | 1.140 | 5,254,569 | -0.01(-0.87%) |
Apr 24, 2020 | 1.150 | 1.190 | 1.090 | 1.150 | 3,226,600 | +0.03(+2.68%) |
Apr 23, 2020 | 1.090 | 1.170 | 1.080 | 1.120 | 5,422,040 | +0.05(+4.67%) |
Apr 22, 2020 | 1.130 | 1.140 | 1.050 | 1.070 | 5,252,181 | -0.02(-1.83%) |
Apr 21, 2020 | 1.240 | 1.240 | 1.030 | 1.090 | 7,948,099 | -0.17(-13.49%) |
Apr 20, 2020 | 1.300 | 1.340 | 1.220 | 1.260 | 3,708,767 | -0.10(-7.35%) |
Apr 17, 2020 | 1.300 | 1.390 | 1.220 | 1.360 | 8,560,800 | +0.15(+12.40%) |
Apr 16, 2020 | 1.080 | 1.210 | 1.050 | 1.210 | 11,805,173 | +0.17(+16.35%) |
Apr 15, 2020 | 1.070 | 1.180 | 0.9000 | 1.040 | 12,869,470 | -0.06(-5.45%) |
Apr 14, 2020 | 1.400 | 1.430 | 1.100 | 1.100 | 13,750,522 | -0.30(-21.43%) |
Apr 13, 2020 | 1.560 | 1.610 | 1.350 | 1.400 | 6,482,286 | -0.16(-10.26%) |
Apr 09, 2020 | 1.780 | 1.840 | 1.510 | 1.560 | 9,138,200 | -0.09(-5.45%) |
Apr 08, 2020 | 1.090 | 1.840 | 1.060 | 1.650 | 21,895,420 | +0.60(+57.14%) |
Apr 07, 2020 | 1.170 | 1.180 | 1.050 | 1.050 | 9,023,652 | -0.04(-3.67%) |
Apr 06, 2020 | 1.110 | 1.390 | 1.050 | 1.090 | 10,672,994 | +0.03(+2.83%) |
Apr 03, 2020 | 1.230 | 1.240 | 1.040 | 1.060 | 6,240,000 | -0.12(-10.17%) |
Apr 02, 2020 | 1.300 | 1.430 | 1.170 | 1.180 | 7,092,627 | -0.11(-8.53%) |
Apr 01, 2020 | 1.470 | 1.470 | 1.160 | 1.290 | 8,796,281 | -0.24(-15.69%) |
Mar 31, 2020 | 1.670 | 1.680 | 1.500 | 1.530 | 6,980,654 | -0.14(-8.38%) |
Mar 30, 2020 | 1.810 | 1.810 | 1.650 | 1.670 | 3,983,039 | -0.08(-4.57%) |
Mar 27, 2020 | 1.840 | 1.850 | 1.640 | 1.750 | 6,661,900 | -0.17(-8.85%) |
Mar 26, 2020 | 2.000 | 2.045 | 1.910 | 1.920 | 4,986,310 | +0.00(+0.00%) |
Mar 25, 2020 | 2.100 | 2.180 | 1.900 | 1.920 | 6,571,279 | -0.18(-8.57%) |
Mar 24, 2020 | 2.300 | 2.320 | 2.020 | 2.100 | 5,930,681 | -0.06(-2.78%) |
Mar 23, 2020 | 2.050 | 2.200 | 1.890 | 2.160 | 5,768,396 | +0.10(+4.85%) |
Mar 20, 2020 | 1.920 | 2.120 | 1.680 | 2.060 | 8,075,900 | +0.25(+13.81%) |
Mar 19, 2020 | 1.630 | 1.880 | 1.550 | 1.810 | 4,449,672 | +0.19(+11.73%) |
Mar 18, 2020 | 2.070 | 2.130 | 1.510 | 1.620 | 7,753,960 | -0.60(-27.03%) |
Mar 17, 2020 | 2.120 | 2.360 | 1.980 | 2.220 | 4,600,055 | +0.21(+10.45%) |
Mar 16, 2020 | 1.980 | 2.320 | 1.800 | 2.010 | 3,838,291 | -0.36(-15.19%) |
Mar 13, 2020 | 2.130 | 2.370 | 2.050 | 2.370 | 6,702,000 | +0.46(+24.08%) |
Mar 12, 2020 | 2.000 | 2.180 | 1.900 | 1.910 | 5,716,769 | -0.37(-16.23%) |
Mar 11, 2020 | 2.480 | 2.500 | 2.260 | 2.280 | 3,467,041 | -0.26(-10.24%) |
Mar 10, 2020 | 2.590 | 2.740 | 2.430 | 2.540 | 4,519,305 | +0.10(+4.10%) |
Mar 09, 2020 | 2.590 | 2.590 | 2.250 | 2.440 | 7,856,324 | -0.44(-15.28%) |
Mar 06, 2020 | 3.100 | 3.100 | 2.780 | 2.880 | 7,670,600 | -0.28(-8.86%) |
Mar 05, 2020 | 3.050 | 3.380 | 2.950 | 3.160 | 9,099,385 | +0.03(+0.96%) |
Mar 04, 2020 | 3.580 | 3.790 | 3.100 | 3.130 | 10,948,553 | -0.34(-9.80%) |
Mar 03, 2020 | 3.550 | 3.720 | 3.400 | 3.470 | 3,072,323 | -0.17(-4.67%) |
Mar 02, 2020 | 3.690 | 3.770 | 3.410 | 3.640 | 4,880,680 | -0.22(-5.70%) |
Feb 28, 2020 | 3.870 | 4.350 | 3.310 | 3.860 | 12,633,600 | -0.20(-4.93%) |
Feb 27, 2020 | 4.070 | 4.320 | 4.000 | 4.060 | 7,330,917 | -0.26(-6.02%) |
Feb 26, 2020 | 4.250 | 4.640 | 4.150 | 4.320 | 4,157,765 | +0.09(+2.13%) |
Feb 25, 2020 | 4.630 | 4.700 | 4.120 | 4.230 | 7,807,046 | -0.39(-8.44%) |
Feb 24, 2020 | 4.290 | 4.920 | 4.200 | 4.620 | 10,221,003 | +0.12(+2.67%) |
Feb 21, 2020 | 4.550 | 4.640 | 4.300 | 4.500 | 8,181,600 | -0.04(-0.88%) |
Feb 20, 2020 | 4.310 | 4.760 | 4.250 | 4.540 | 17,849,124 | +0.53(+13.22%) |
Feb 19, 2020 | 4.090 | 4.240 | 3.820 | 4.010 | 19,004,608 | +0.11(+2.82%) |
Feb 18, 2020 | 3.160 | 4.140 | 3.120 | 3.900 | 28,866,388 | +0.80(+25.81%) |
Feb 14, 2020 | 3.200 | 3.224 | 2.910 | 3.100 | 9,421,300 | -0.07(-2.21%) |
Feb 13, 2020 | 3.310 | 3.330 | 3.120 | 3.170 | 6,442,075 | -0.09(-2.76%) |
Feb 12, 2020 | 3.330 | 3.430 | 3.260 | 3.260 | 6,922,339 | -0.09(-2.69%) |
Feb 11, 2020 | 3.260 | 3.550 | 3.250 | 3.350 | 6,709,758 | +0.00(+0.00%) |
Feb 10, 2020 | 3.630 | 3.650 | 3.270 | 3.350 | 9,564,887 | -0.40(-10.67%) |
Feb 07, 2020 | 3.450 | 3.970 | 3.160 | 3.750 | 23,661,600 | +0.01(+0.27%) |
Feb 06, 2020 | 3.400 | 6.000 | 3.220 | 3.740 | 62,333,000 | +0.02(+0.54%) |
Feb 05, 2020 | 4.000 | 4.170 | 2.610 | 3.720 | 24,257,096 | -0.25(-6.30%) |
Feb 04, 2020 | 3.560 | 4.380 | 3.560 | 3.970 | 20,234,704 | +0.43(+12.15%) |