Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.620 | 1.650 | 1.580 | 1.640 | 36,459 | +0.04(+2.50%) |
Apr 29, 2020 | 1.580 | 1.600 | 1.540 | 1.600 | 15,660 | +0.00(+0.00%) |
Apr 28, 2020 | 1.610 | 1.610 | 1.530 | 1.600 | 41,834 | +0.00(+0.00%) |
Apr 27, 2020 | 1.620 | 1.640 | 1.590 | 1.600 | 34,133 | -0.02(-1.23%) |
Apr 24, 2020 | 1.590 | 1.630 | 1.590 | 1.620 | 26,914 | +0.02(+1.25%) |
Apr 23, 2020 | 1.580 | 1.620 | 1.530 | 1.600 | 112,707 | +0.02(+1.27%) |
Apr 22, 2020 | 1.550 | 1.580 | 1.520 | 1.580 | 57,440 | +0.06(+3.95%) |
Apr 21, 2020 | 1.510 | 1.590 | 1.450 | 1.520 | 12,648 | +0.00(+0.00%) |
Apr 20, 2020 | 1.440 | 1.580 | 1.410 | 1.520 | 42,788 | -0.03(-1.94%) |
Apr 17, 2020 | 1.600 | 1.600 | 1.460 | 1.550 | 55,201 | -0.05(-3.13%) |
Apr 16, 2020 | 1.560 | 1.600 | 1.560 | 1.600 | 18,125 | +0.04(+2.56%) |
Apr 15, 2020 | 1.620 | 1.630 | 1.530 | 1.560 | 35,341 | -0.07(-4.29%) |
Apr 14, 2020 | 1.600 | 1.720 | 1.560 | 1.630 | 52,444 | +0.08(+5.16%) |
Apr 13, 2020 | 1.460 | 1.590 | 1.460 | 1.550 | 37,477 | +0.09(+6.16%) |
Apr 09, 2020 | 1.460 | 1.460 | 1.460 | 0 | +0.12(+8.96%) | |
Apr 08, 2020 | 1.380 | 1.380 | 1.320 | 1.340 | 14,166 | -0.04(-2.90%) |
Apr 07, 2020 | 1.390 | 1.390 | 1.360 | 1.380 | 11,799 | +0.04(+2.99%) |
Apr 06, 2020 | 1.300 | 1.360 | 1.290 | 1.340 | 54,320 | +0.07(+5.51%) |
Apr 03, 2020 | 1.260 | 1.320 | 1.240 | 1.270 | 13,816 | +0.01(+0.79%) |
Apr 02, 2020 | 1.310 | 1.310 | 1.250 | 1.260 | 17,550 | -0.01(-0.79%) |
Apr 01, 2020 | 1.300 | 1.320 | 1.270 | 1.270 | 33,357 | -0.01(-0.78%) |
Mar 31, 2020 | 1.290 | 1.290 | 1.220 | 1.280 | 29,583 | +0.01(+0.79%) |
Mar 30, 2020 | 1.200 | 1.310 | 1.200 | 1.270 | 33,350 | +0.06(+4.96%) |
Mar 27, 2020 | 1.250 | 1.380 | 1.180 | 1.210 | 13,750 | +0.03(+2.54%) |
Mar 26, 2020 | 1.290 | 1.380 | 1.180 | 1.180 | 27,410 | -0.05(-4.07%) |
Mar 25, 2020 | 1.170 | 1.250 | 1.150 | 1.230 | 50,355 | +0.05(+4.24%) |
Mar 24, 2020 | 1.150 | 1.200 | 1.130 | 1.180 | 20,611 | +0.12(+11.32%) |
Mar 23, 2020 | 1.000 | 1.120 | 1.000 | 1.060 | 143,971 | -0.03(-2.75%) |
Mar 20, 2020 | 1.060 | 1.110 | 1.050 | 1.090 | 52,579 | +0.07(+6.86%) |
Mar 19, 2020 | 1.150 | 1.150 | 0.9900 | 1.020 | 239,868 | -0.06(-5.56%) |
Mar 18, 2020 | 1.380 | 1.380 | 1.060 | 1.080 | 226,205 | -0.31(-22.30%) |
Mar 17, 2020 | 1.430 | 1.450 | 1.220 | 1.390 | 38,754 | -0.04(-2.80%) |
Mar 16, 2020 | 1.330 | 1.480 | 1.250 | 1.430 | 43,495 | +0.10(+7.52%) |
Mar 13, 2020 | 1.380 | 1.420 | 1.250 | 1.330 | 125,981 | -0.01(-0.75%) |
Mar 12, 2020 | 1.510 | 1.520 | 1.330 | 1.340 | 120,317 | -0.24(-15.19%) |
Mar 11, 2020 | 1.620 | 1.640 | 1.580 | 1.580 | 84,150 | -0.04(-2.47%) |
Mar 10, 2020 | 1.630 | 1.650 | 1.600 | 1.620 | 46,255 | +0.00(+0.00%) |
Mar 09, 2020 | 1.700 | 1.700 | 1.620 | 1.620 | 45,314 | -0.07(-4.14%) |
Mar 06, 2020 | 1.720 | 1.720 | 1.680 | 1.690 | 8,444 | -0.03(-1.74%) |
Mar 05, 2020 | 1.670 | 1.740 | 1.670 | 1.720 | 17,250 | +0.05(+2.99%) |
Mar 04, 2020 | 1.660 | 1.690 | 1.640 | 1.670 | 36,918 | -0.01(-0.60%) |
Mar 03, 2020 | 1.650 | 1.750 | 1.640 | 1.680 | 73,493 | +0.03(+1.82%) |
Mar 02, 2020 | 1.710 | 1.710 | 1.630 | 1.650 | 58,907 | +0.03(+1.85%) |
Feb 28, 2020 | 1.720 | 1.720 | 1.560 | 1.620 | 141,208 | -0.11(-6.36%) |
Feb 27, 2020 | 1.810 | 1.810 | 1.720 | 1.730 | 23,310 | -0.06(-3.35%) |
Feb 26, 2020 | 1.790 | 1.810 | 1.770 | 1.790 | 63,172 | +0.00(+0.00%) |
Feb 25, 2020 | 1.860 | 1.860 | 1.780 | 1.790 | 35,755 | -0.07(-3.76%) |
Feb 24, 2020 | 1.950 | 1.960 | 1.860 | 1.860 | 51,639 | -0.03(-1.59%) |
Feb 21, 2020 | 1.880 | 1.920 | 1.870 | 1.890 | 64,239 | +0.07(+3.85%) |
Feb 20, 2020 | 1.930 | 1.930 | 1.820 | 1.820 | 61,375 | -0.08(-4.21%) |
Feb 19, 2020 | 1.790 | 1.910 | 1.780 | 1.900 | 91,140 | +0.12(+6.74%) |
Feb 18, 2020 | 1.700 | 1.790 | 1.700 | 1.780 | 43,957 | +0.07(+4.09%) |
Feb 14, 2020 | 1.710 | 1.710 | 1.710 | 0 | -0.02(-1.16%) | |
Feb 13, 2020 | 1.760 | 1.760 | 1.690 | 1.730 | 36,058 | -0.01(-0.57%) |
Feb 12, 2020 | 1.770 | 1.770 | 1.700 | 1.740 | 53,370 | +0.01(+0.58%) |
Feb 11, 2020 | 1.760 | 1.790 | 1.700 | 1.730 | 87,767 | +0.00(+0.00%) |
Feb 10, 2020 | 1.700 | 1.740 | 1.670 | 1.730 | 37,562 | +0.06(+3.59%) |
Feb 07, 2020 | 1.720 | 1.720 | 1.670 | 1.670 | 21,714 | -0.04(-2.34%) |
Feb 06, 2020 | 1.740 | 1.740 | 1.680 | 1.710 | 40,492 | +0.01(+0.59%) |
Feb 05, 2020 | 1.710 | 1.720 | 1.690 | 1.700 | 44,556 | +0.00(+0.00%) |
Feb 04, 2020 | 1.720 | 1.720 | 1.700 | 1.700 | 35,940 | -0.01(-0.58%) |