Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.200 | 1.200 | 1.140 | 1.174 | 36,828 | +0.02(+2.10%) |
Apr 29, 2020 | 1.180 | 1.180 | 1.130 | 1.150 | 62,579 | -0.01(-0.86%) |
Apr 28, 2020 | 1.200 | 1.200 | 1.110 | 1.160 | 40,321 | -0.03(-2.52%) |
Apr 27, 2020 | 1.210 | 1.210 | 1.140 | 1.190 | 57,296 | -0.01(-0.83%) |
Apr 24, 2020 | 1.150 | 1.240 | 1.110 | 1.200 | 60,200 | +0.06(+5.26%) |
Apr 23, 2020 | 1.200 | 1.230 | 1.120 | 1.140 | 27,803 | -0.07(-5.79%) |
Apr 22, 2020 | 1.230 | 1.230 | 1.132 | 1.210 | 81,094 | +0.05(+4.59%) |
Apr 21, 2020 | 1.170 | 1.210 | 1.123 | 1.157 | 26,839 | -0.02(-1.96%) |
Apr 20, 2020 | 1.160 | 1.206 | 1.150 | 1.180 | 87,098 | -0.02(-1.67%) |
Apr 17, 2020 | 1.210 | 1.210 | 1.110 | 1.200 | 43,900 | +0.04(+3.45%) |
Apr 16, 2020 | 1.180 | 1.240 | 1.140 | 1.160 | 80,442 | -0.05(-4.13%) |
Apr 15, 2020 | 1.160 | 1.250 | 1.120 | 1.210 | 79,881 | +0.00(+0.00%) |
Apr 14, 2020 | 1.220 | 1.470 | 1.200 | 1.210 | 217,441 | +0.04(+3.42%) |
Apr 13, 2020 | 1.100 | 1.200 | 1.095 | 1.170 | 91,431 | +0.07(+6.36%) |
Apr 09, 2020 | 1.070 | 1.100 | 1.010 | 1.100 | 43,900 | +0.03(+2.80%) |
Apr 08, 2020 | 1.050 | 1.090 | 0.9900 | 1.070 | 45,930 | +0.03(+2.88%) |
Apr 07, 2020 | 1.130 | 1.130 | 1.000 | 1.040 | 91,775 | -0.06(-5.45%) |
Apr 06, 2020 | 1.160 | 1.180 | 1.060 | 1.100 | 22,599 | +0.00(+0.00%) |
Apr 03, 2020 | 1.108 | 1.108 | 1.010 | 1.100 | 55,000 | +0.03(+2.80%) |
Apr 02, 2020 | 1.100 | 1.180 | 1.060 | 1.070 | 38,926 | +0.00(+0.00%) |
Apr 01, 2020 | 1.165 | 1.165 | 1.060 | 1.070 | 44,412 | -0.12(-10.08%) |
Mar 31, 2020 | 1.140 | 1.240 | 1.130 | 1.190 | 45,980 | -0.01(-0.83%) |
Mar 30, 2020 | 1.430 | 1.430 | 1.150 | 1.200 | 81,482 | -0.19(-13.67%) |
Mar 27, 2020 | 1.230 | 1.390 | 1.230 | 1.390 | 38,700 | +0.13(+10.53%) |
Mar 26, 2020 | 1.290 | 1.310 | 1.110 | 1.258 | 33,784 | -0.03(-2.51%) |
Mar 25, 2020 | 1.380 | 1.380 | 1.260 | 1.290 | 37,149 | -0.13(-9.15%) |
Mar 24, 2020 | 1.310 | 1.430 | 1.260 | 1.420 | 60,545 | +0.08(+5.97%) |
Mar 23, 2020 | 1.600 | 1.600 | 1.200 | 1.340 | 43,061 | -0.06(-4.29%) |
Mar 20, 2020 | 1.410 | 1.650 | 1.340 | 1.400 | 35,100 | +0.06(+4.48%) |
Mar 19, 2020 | 1.000 | 1.570 | 1.000 | 1.340 | 98,458 | +0.20(+17.54%) |
Mar 18, 2020 | 1.270 | 1.270 | 1.130 | 1.140 | 37,762 | -0.14(-10.94%) |
Mar 17, 2020 | 1.400 | 1.400 | 1.260 | 1.280 | 28,667 | -0.10(-7.25%) |
Mar 16, 2020 | 1.270 | 1.540 | 1.250 | 1.380 | 28,639 | -0.16(-10.39%) |
Mar 13, 2020 | 1.570 | 1.633 | 1.400 | 1.540 | 58,800 | -0.11(-6.67%) |
Mar 12, 2020 | 1.550 | 1.650 | 1.410 | 1.650 | 26,307 | -0.08(-4.62%) |
Mar 11, 2020 | 1.770 | 1.770 | 1.650 | 1.730 | 60,045 | -0.05(-2.81%) |
Mar 10, 2020 | 2.110 | 2.170 | 1.720 | 1.780 | 105,742 | -0.40(-18.35%) |
Mar 09, 2020 | 2.280 | 2.280 | 1.660 | 2.180 | 106,137 | -0.17(-7.23%) |
Mar 06, 2020 | 2.610 | 2.650 | 2.315 | 2.350 | 83,000 | -0.38(-13.92%) |
Mar 05, 2020 | 2.650 | 2.780 | 2.610 | 2.730 | 38,629 | -0.05(-1.80%) |
Mar 04, 2020 | 3.000 | 3.000 | 2.730 | 2.780 | 71,337 | -0.09(-3.14%) |
Mar 03, 2020 | 2.900 | 2.980 | 2.780 | 2.870 | 107,657 | -0.04(-1.37%) |
Mar 02, 2020 | 2.850 | 2.930 | 2.685 | 2.910 | 76,432 | -0.02(-0.68%) |
Feb 28, 2020 | 2.570 | 2.930 | 2.250 | 2.930 | 212,700 | +0.36(+14.01%) |
Feb 27, 2020 | 2.700 | 2.730 | 2.330 | 2.570 | 236,318 | -0.23(-8.21%) |
Feb 26, 2020 | 3.050 | 3.080 | 2.720 | 2.800 | 240,733 | -0.24(-7.89%) |
Feb 25, 2020 | 2.890 | 3.440 | 2.880 | 3.040 | 486,076 | -0.04(-1.30%) |
Feb 24, 2020 | 2.970 | 3.160 | 2.750 | 3.080 | 577,597 | -0.07(-2.22%) |
Feb 21, 2020 | 2.970 | 3.320 | 2.670 | 3.150 | 2,277,500 | +0.09(+2.94%) |
Feb 20, 2020 | 3.200 | 3.980 | 2.730 | 3.060 | 32,902,748 | +1.24(+68.13%) |
Feb 19, 2020 | 1.700 | 2.000 | 1.650 | 1.820 | 1,494,732 | +0.17(+10.30%) |
Feb 18, 2020 | 1.360 | 2.240 | 1.360 | 1.650 | 5,636,647 | +0.49(+42.24%) |
Feb 14, 2020 | 1.060 | 1.170 | 1.050 | 1.160 | 70,400 | +0.09(+8.41%) |
Feb 13, 2020 | 1.090 | 1.150 | 1.060 | 1.070 | 68,733 | -0.02(-1.83%) |
Feb 12, 2020 | 1.140 | 1.180 | 1.090 | 1.090 | 93,157 | -0.05(-4.38%) |
Feb 11, 2020 | 1.480 | 1.539 | 1.100 | 1.140 | 364,470 | -0.38(-25.01%) |
Feb 10, 2020 | 1.510 | 1.540 | 1.480 | 1.520 | 12,040 | -0.02(-1.25%) |
Feb 07, 2020 | 1.620 | 1.669 | 1.520 | 1.539 | 32,000 | -0.06(-3.80%) |
Feb 06, 2020 | 1.590 | 1.630 | 1.580 | 1.600 | 31,547 | +0.01(+0.63%) |
Feb 05, 2020 | 1.570 | 1.690 | 1.550 | 1.590 | 54,949 | +0.01(+0.63%) |
Feb 04, 2020 | 1.550 | 1.610 | 1.550 | 1.580 | 65,902 | +0.07(+4.64%) |
Feb 03, 2020 | 1.510 | 1.540 | 1.490 | 1.510 | 16,831 | -0.01(-0.66%) |
Jan 31, 2020 | 1.550 | 1.550 | 1.482 | 1.520 | 43,000 | -0.03(-1.94%) |
Jan 30, 2020 | 1.490 | 1.650 | 1.482 | 1.550 | 147,630 | +0.06(+4.03%) |
Jan 29, 2020 | 1.513 | 1.525 | 1.480 | 1.490 | 23,620 | -0.02(-1.13%) |
Jan 28, 2020 | 1.538 | 1.538 | 1.450 | 1.507 | 26,006 | -0.01(-0.85%) |
Jan 27, 2020 | 1.490 | 1.540 | 1.430 | 1.520 | 64,900 | +0.07(+4.83%) |
Jan 24, 2020 | 1.490 | 1.540 | 1.445 | 1.450 | 162,400 | -0.04(-2.68%) |
Jan 23, 2020 | 1.580 | 1.580 | 1.430 | 1.490 | 114,553 | -0.08(-5.10%) |
Jan 22, 2020 | 1.580 | 1.610 | 1.484 | 1.570 | 133,817 | +0.02(+1.29%) |
Jan 21, 2020 | 1.670 | 1.670 | 1.520 | 1.550 | 89,110 | -0.08(-4.69%) |
Jan 17, 2020 | 1.580 | 1.736 | 1.540 | 1.626 | 243,600 | +0.05(+2.92%) |
Jan 16, 2020 | 1.529 | 1.620 | 1.529 | 1.580 | 169,658 | +0.05(+3.27%) |
Jan 15, 2020 | 1.530 | 1.550 | 1.480 | 1.530 | 66,757 | +0.01(+0.66%) |
Jan 14, 2020 | 1.440 | 1.530 | 1.360 | 1.520 | 96,155 | +0.05(+3.40%) |
Jan 13, 2020 | 1.630 | 1.630 | 1.420 | 1.470 | 166,625 | -0.05(-3.29%) |
Jan 10, 2020 | 1.590 | 1.590 | 1.500 | 1.520 | 212,100 | -0.08(-5.00%) |
Jan 09, 2020 | 1.530 | 1.630 | 1.490 | 1.600 | 176,978 | +0.07(+4.58%) |
Jan 08, 2020 | 1.410 | 1.680 | 1.380 | 1.530 | 1,142,678 | +0.08(+5.52%) |
Jan 07, 2020 | 1.420 | 1.470 | 1.380 | 1.450 | 199,459 | +0.03(+2.11%) |
Jan 06, 2020 | 1.450 | 1.470 | 1.380 | 1.420 | 302,939 | -0.03(-2.07%) |
Jan 03, 2020 | 1.480 | 1.530 | 1.360 | 1.450 | 193,000 | +0.00(+0.00%) |
Jan 02, 2020 | 1.510 | 1.530 | 1.360 | 1.450 | 207,194 | -0.05(-3.33%) |
Dec 31, 2019 | 1.530 | 1.530 | 1.410 | 1.500 | 150,000 | -0.03(-1.96%) |
Dec 30, 2019 | 1.670 | 1.880 | 1.460 | 1.530 | 452,457 | -0.01(-0.65%) |
Dec 27, 2019 | 1.490 | 1.640 | 1.450 | 1.540 | 432,100 | +0.06(+4.05%) |
Dec 26, 2019 | 1.440 | 1.500 | 1.380 | 1.480 | 27,774 | -0.01(-0.67%) |
Dec 24, 2019 | 1.450 | 1.540 | 1.450 | 1.490 | 50,000 | +0.02(+1.71%) |
Dec 23, 2019 | 1.520 | 1.520 | 1.450 | 1.465 | 45,385 | +0.03(+1.74%) |
Dec 20, 2019 | 1.340 | 1.530 | 1.340 | 1.440 | 163,600 | +0.08(+5.88%) |
Dec 19, 2019 | 1.320 | 1.500 | 1.300 | 1.360 | 268,853 | +0.06(+4.62%) |
Dec 18, 2019 | 1.260 | 1.400 | 1.220 | 1.300 | 372,089 | -0.07(-5.11%) |
Dec 17, 2019 | 1.430 | 1.540 | 1.370 | 1.370 | 116,625 | -0.04(-2.84%) |
Dec 16, 2019 | 1.660 | 1.730 | 1.410 | 1.410 | 53,902 | -0.25(-15.06%) |
Dec 13, 2019 | 1.720 | 1.730 | 1.660 | 1.660 | 16,600 | -0.07(-3.86%) |
Dec 12, 2019 | 1.690 | 1.740 | 1.670 | 1.727 | 37,945 | +0.01(+0.38%) |
Dec 11, 2019 | 1.830 | 1.870 | 1.720 | 1.720 | 38,356 | -0.10(-5.49%) |
Dec 10, 2019 | 1.830 | 1.919 | 1.820 | 1.820 | 32,456 | -0.10(-5.21%) |
Dec 09, 2019 | 1.960 | 2.025 | 1.890 | 1.920 | 15,349 | -0.07(-3.52%) |
Dec 06, 2019 | 2.010 | 2.040 | 1.920 | 1.990 | 32,700 | -0.01(-0.50%) |
Dec 05, 2019 | 1.900 | 2.017 | 1.900 | 2.000 | 28,325 | +0.07(+3.63%) |
Dec 04, 2019 | 2.040 | 2.048 | 1.800 | 1.930 | 60,524 | -0.11(-5.39%) |
Dec 03, 2019 | 2.140 | 2.140 | 2.040 | 2.040 | 32,078 | -0.10(-4.67%) |
Dec 02, 2019 | 2.100 | 2.140 | 2.100 | 2.140 | 37,735 | +0.02(+0.94%) |
Nov 29, 2019 | 2.110 | 2.120 | 2.110 | 2.120 | 4,000 | +0.00(+0.00%) |
Nov 27, 2019 | 2.110 | 2.140 | 2.060 | 2.120 | 18,200 | +0.05(+2.42%) |
Nov 26, 2019 | 2.050 | 2.155 | 2.050 | 2.070 | 35,304 | -0.08(-3.72%) |
Nov 25, 2019 | 2.126 | 2.200 | 2.097 | 2.150 | 9,387 | +0.05(+2.38%) |
Nov 22, 2019 | 2.140 | 2.150 | 2.100 | 2.100 | 8,700 | -0.03(-1.41%) |
Nov 21, 2019 | 2.091 | 2.190 | 2.091 | 2.130 | 8,836 | +0.04(+1.91%) |
Nov 20, 2019 | 2.200 | 2.250 | 2.070 | 2.090 | 20,774 | -0.11(-5.00%) |
Nov 19, 2019 | 2.200 | 2.210 | 2.070 | 2.200 | 7,110 | +0.00(+0.00%) |
Nov 18, 2019 | 2.200 | 2.201 | 2.030 | 2.200 | 46,819 | +0.00(+0.00%) |
Nov 15, 2019 | 2.380 | 2.380 | 2.200 | 2.200 | 29,600 | -0.14(-5.98%) |
Nov 14, 2019 | 2.180 | 2.380 | 2.180 | 2.340 | 40,741 | +0.15(+6.85%) |
Nov 13, 2019 | 2.150 | 2.210 | 2.150 | 2.190 | 5,637 | +0.04(+1.86%) |
Nov 12, 2019 | 2.210 | 2.210 | 2.120 | 2.150 | 17,935 | +0.06(+2.87%) |
Nov 11, 2019 | 2.360 | 2.425 | 2.090 | 2.090 | 8,540 | -0.17(-7.53%) |
Nov 08, 2019 | 2.390 | 2.390 | 2.240 | 2.260 | 8,600 | -0.14(-5.83%) |
Nov 07, 2019 | 2.550 | 2.560 | 2.280 | 2.400 | 20,435 | -0.05(-2.04%) |
Nov 06, 2019 | 2.330 | 2.450 | 2.200 | 2.450 | 30,394 | +0.13(+5.60%) |
Nov 05, 2019 | 2.685 | 2.730 | 2.280 | 2.320 | 24,331 | -0.29(-11.11%) |
Nov 04, 2019 | 2.650 | 2.810 | 2.600 | 2.610 | 45,703 | +0.06(+2.35%) |
Nov 01, 2019 | 2.510 | 2.650 | 2.510 | 2.550 | 26,900 | +0.07(+2.82%) |
Oct 31, 2019 | 2.460 | 2.570 | 2.430 | 2.480 | 18,790 | +0.02(+0.81%) |
Oct 30, 2019 | 2.420 | 2.500 | 2.420 | 2.460 | 12,664 | +0.04(+1.65%) |
Oct 29, 2019 | 2.420 | 2.600 | 2.400 | 2.420 | 16,286 | -0.05(-2.02%) |
Oct 28, 2019 | 2.460 | 2.640 | 2.460 | 2.470 | 40,027 | -0.17(-6.44%) |
Oct 25, 2019 | 2.660 | 2.780 | 2.205 | 2.640 | 154,500 | -0.25(-8.65%) |
Oct 24, 2019 | 3.800 | 3.800 | 2.440 | 2.890 | 132,431 | -1.00(-25.71%) |
Oct 23, 2019 | 3.750 | 4.000 | 3.670 | 3.890 | 10,587 | +0.14(+3.86%) |
Oct 22, 2019 | 4.110 | 4.110 | 3.745 | 3.745 | 19,418 | -0.31(-7.75%) |
Oct 21, 2019 | 4.080 | 4.210 | 4.045 | 4.060 | 9,276 | -0.05(-1.22%) |
Oct 18, 2019 | 4.176 | 4.208 | 4.100 | 4.110 | 12,300 | -0.02(-0.48%) |
Oct 17, 2019 | 4.230 | 4.230 | 4.095 | 4.130 | 7,584 | -0.01(-0.24%) |
Oct 16, 2019 | 4.130 | 4.220 | 4.100 | 4.140 | 12,542 | +0.00(+0.00%) |
Oct 15, 2019 | 4.140 | 4.180 | 4.110 | 4.140 | 3,707 | +0.04(+0.98%) |
Oct 14, 2019 | 4.170 | 4.220 | 4.100 | 4.100 | 11,485 | -0.04(-0.97%) |
Oct 11, 2019 | 4.186 | 4.230 | 4.140 | 4.140 | 8,900 | +0.00(+0.00%) |
Oct 10, 2019 | 4.140 | 4.200 | 4.100 | 4.140 | 16,825 | +0.00(+0.00%) |
Oct 09, 2019 | 4.240 | 4.240 | 4.122 | 4.140 | 9,765 | -0.08(-1.90%) |
Oct 08, 2019 | 4.140 | 4.230 | 4.100 | 4.220 | 30,792 | +0.08(+1.93%) |
Oct 07, 2019 | 4.100 | 4.259 | 4.100 | 4.140 | 4,742 | +0.08(+1.97%) |
Oct 04, 2019 | 4.100 | 4.290 | 4.060 | 4.060 | 11,200 | -0.07(-1.69%) |
Oct 03, 2019 | 4.060 | 4.150 | 4.060 | 4.130 | 13,874 | +0.03(+0.73%) |
Oct 02, 2019 | 4.140 | 4.150 | 4.100 | 4.100 | 14,750 | -0.04(-0.97%) |
Oct 01, 2019 | 4.100 | 4.190 | 4.100 | 4.140 | 15,856 | -0.03(-0.72%) |
Sep 30, 2019 | 4.090 | 4.190 | 4.000 | 4.170 | 21,800 | +0.07(+1.71%) |
Sep 27, 2019 | 4.130 | 4.172 | 4.100 | 4.100 | 16,400 | -0.07(-1.56%) |
Sep 26, 2019 | 4.120 | 4.250 | 4.110 | 4.165 | 5,147 | +0.01(+0.36%) |
Sep 25, 2019 | 4.110 | 4.240 | 4.080 | 4.150 | 7,146 | -0.06(-1.43%) |
Sep 24, 2019 | 4.180 | 4.250 | 4.100 | 4.210 | 24,387 | -0.14(-3.22%) |
Sep 23, 2019 | 4.340 | 4.350 | 4.210 | 4.350 | 8,080 | +0.00(+0.00%) |
Sep 20, 2019 | 4.359 | 4.359 | 4.150 | 4.350 | 27,900 | +0.09(+2.11%) |
Sep 19, 2019 | 4.370 | 4.470 | 4.260 | 4.260 | 13,556 | -0.22(-4.91%) |
Sep 18, 2019 | 4.467 | 4.636 | 4.420 | 4.480 | 12,487 | -0.12(-2.61%) |
Sep 17, 2019 | 4.690 | 4.690 | 4.600 | 4.600 | 12,031 | +0.09(+2.00%) |
Sep 16, 2019 | 4.460 | 4.690 | 4.460 | 4.510 | 33,855 | -0.01(-0.22%) |
Sep 13, 2019 | 4.330 | 4.560 | 4.280 | 4.520 | 36,300 | +0.14(+3.20%) |
Sep 12, 2019 | 4.240 | 4.434 | 4.240 | 4.380 | 39,004 | +0.06(+1.39%) |
Sep 11, 2019 | 4.300 | 4.370 | 4.250 | 4.320 | 55,351 | -0.02(-0.46%) |
Sep 10, 2019 | 4.210 | 4.380 | 4.110 | 4.340 | 48,379 | +0.10(+2.36%) |
Sep 09, 2019 | 4.110 | 4.300 | 4.070 | 4.240 | 34,818 | +0.04(+0.95%) |
Sep 06, 2019 | 4.200 | 4.210 | 4.050 | 4.200 | 53,000 | +0.00(+0.00%) |
Sep 05, 2019 | 4.100 | 4.405 | 4.021 | 4.200 | 75,861 | +0.06(+1.45%) |
Sep 04, 2019 | 4.600 | 4.660 | 4.085 | 4.140 | 168,236 | -0.55(-11.73%) |