Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.700 | 1.700 | 1.540 | 1.660 | 1,068,214 | -0.01(-0.60%) |
Apr 29, 2020 | 1.660 | 1.770 | 1.640 | 1.670 | 1,634,223 | +0.02(+1.21%) |
Apr 28, 2020 | 1.700 | 1.710 | 1.510 | 1.650 | 1,004,546 | -0.01(-0.60%) |
Apr 27, 2020 | 1.540 | 1.680 | 1.450 | 1.660 | 1,449,176 | +0.15(+9.93%) |
Apr 24, 2020 | 1.440 | 1.680 | 1.400 | 1.510 | 2,252,600 | +0.10(+7.09%) |
Apr 23, 2020 | 1.400 | 1.460 | 1.360 | 1.410 | 1,010,672 | +0.04(+2.92%) |
Apr 22, 2020 | 1.380 | 1.400 | 1.310 | 1.370 | 567,584 | +0.02(+1.48%) |
Apr 21, 2020 | 1.400 | 1.410 | 1.280 | 1.350 | 1,095,973 | -0.05(-3.57%) |
Apr 20, 2020 | 1.400 | 1.500 | 1.360 | 1.400 | 817,361 | -0.02(-1.41%) |
Apr 17, 2020 | 1.440 | 1.500 | 1.400 | 1.420 | 830,800 | +0.04(+2.90%) |
Apr 16, 2020 | 1.370 | 1.420 | 1.350 | 1.380 | 416,831 | +0.00(+0.00%) |
Apr 15, 2020 | 1.410 | 1.430 | 1.310 | 1.380 | 688,487 | -0.08(-5.48%) |
Apr 14, 2020 | 1.400 | 1.490 | 1.360 | 1.460 | 1,838,153 | +0.09(+6.57%) |
Apr 13, 2020 | 1.430 | 1.430 | 1.320 | 1.370 | 715,532 | -0.07(-4.86%) |
Apr 09, 2020 | 1.320 | 1.460 | 1.250 | 1.440 | 2,610,000 | +0.11(+8.27%) |
Apr 08, 2020 | 1.260 | 1.350 | 1.210 | 1.330 | 1,327,632 | +0.06(+4.72%) |
Apr 07, 2020 | 1.320 | 1.360 | 1.230 | 1.270 | 1,234,488 | +0.01(+0.79%) |
Apr 06, 2020 | 1.240 | 1.300 | 1.220 | 1.260 | 1,146,919 | +0.05(+4.13%) |
Apr 03, 2020 | 1.230 | 1.240 | 1.150 | 1.210 | 1,140,300 | -0.01(-0.82%) |
Apr 02, 2020 | 1.200 | 1.310 | 1.180 | 1.220 | 923,206 | +0.04(+3.39%) |
Apr 01, 2020 | 1.290 | 1.290 | 1.170 | 1.180 | 1,284,441 | -0.13(-9.92%) |
Mar 31, 2020 | 1.320 | 1.360 | 1.260 | 1.310 | 727,340 | +0.04(+3.15%) |
Mar 30, 2020 | 1.400 | 1.400 | 1.250 | 1.270 | 1,434,063 | -0.12(-8.63%) |
Mar 27, 2020 | 1.450 | 1.480 | 1.360 | 1.390 | 1,073,800 | -0.06(-4.14%) |
Mar 26, 2020 | 1.360 | 1.490 | 1.360 | 1.450 | 1,648,817 | +0.07(+5.07%) |
Mar 25, 2020 | 1.460 | 1.460 | 1.360 | 1.380 | 1,393,334 | -0.05(-3.50%) |
Mar 24, 2020 | 1.480 | 1.510 | 1.410 | 1.430 | 942,691 | +0.02(+1.42%) |
Mar 23, 2020 | 1.460 | 1.560 | 1.320 | 1.410 | 837,216 | -0.07(-4.73%) |
Mar 20, 2020 | 1.400 | 1.600 | 1.360 | 1.480 | 1,485,100 | +0.08(+5.71%) |
Mar 19, 2020 | 1.400 | 1.570 | 1.310 | 1.400 | 1,672,974 | +0.03(+2.19%) |
Mar 18, 2020 | 1.350 | 1.630 | 1.250 | 1.370 | 2,546,283 | +0.05(+3.79%) |
Mar 17, 2020 | 1.300 | 1.400 | 1.150 | 1.320 | 1,333,246 | +0.08(+6.45%) |
Mar 16, 2020 | 1.380 | 1.490 | 1.200 | 1.240 | 2,302,852 | -0.38(-23.46%) |
Mar 13, 2020 | 1.640 | 1.680 | 1.470 | 1.620 | 1,465,100 | +0.06(+3.85%) |
Mar 12, 2020 | 1.680 | 1.700 | 1.400 | 1.560 | 2,995,671 | -0.28(-15.22%) |
Mar 11, 2020 | 1.770 | 1.890 | 1.750 | 1.840 | 1,543,514 | -0.05(-2.65%) |
Mar 10, 2020 | 1.920 | 1.970 | 1.780 | 1.890 | 1,140,277 | +0.08(+4.42%) |
Mar 09, 2020 | 1.830 | 1.970 | 1.770 | 1.810 | 2,509,537 | -0.16(-8.12%) |
Mar 06, 2020 | 1.990 | 2.100 | 1.940 | 1.970 | 1,304,800 | -0.06(-2.96%) |
Mar 05, 2020 | 2.070 | 2.090 | 1.960 | 2.030 | 1,433,242 | -0.09(-4.25%) |
Mar 04, 2020 | 2.180 | 2.180 | 2.080 | 2.120 | 735,816 | -0.04(-1.85%) |
Mar 03, 2020 | 2.240 | 2.260 | 2.010 | 2.160 | 1,337,851 | -0.08(-3.57%) |
Mar 02, 2020 | 2.120 | 2.270 | 2.100 | 2.240 | 1,786,235 | +0.08(+3.70%) |
Feb 28, 2020 | 1.860 | 2.160 | 1.831 | 2.160 | 2,388,100 | +0.16(+8.00%) |
Feb 27, 2020 | 2.050 | 2.120 | 1.830 | 2.000 | 2,842,884 | -0.10(-4.76%) |
Feb 26, 2020 | 2.150 | 2.230 | 2.100 | 2.100 | 2,050,528 | +0.01(+0.48%) |
Feb 25, 2020 | 2.450 | 2.490 | 2.050 | 2.090 | 4,326,532 | -0.48(-18.68%) |
Feb 24, 2020 | 2.500 | 2.600 | 2.250 | 2.570 | 2,148,212 | -0.08(-3.02%) |
Feb 21, 2020 | 2.760 | 2.760 | 2.610 | 2.650 | 1,750,800 | -0.13(-4.68%) |
Feb 20, 2020 | 2.740 | 2.780 | 2.530 | 2.780 | 2,564,418 | +0.04(+1.46%) |
Feb 19, 2020 | 3.040 | 3.100 | 2.710 | 2.740 | 4,225,723 | -0.26(-8.67%) |
Feb 18, 2020 | 2.630 | 3.150 | 2.620 | 3.000 | 7,297,569 | +0.41(+15.83%) |
Feb 14, 2020 | 2.480 | 2.640 | 2.450 | 2.590 | 1,642,500 | +0.14(+5.71%) |
Feb 13, 2020 | 2.480 | 2.510 | 2.400 | 2.450 | 1,042,840 | -0.02(-0.81%) |
Feb 12, 2020 | 2.510 | 2.580 | 2.410 | 2.470 | 1,905,563 | -0.04(-1.59%) |
Feb 11, 2020 | 2.360 | 2.580 | 2.350 | 2.510 | 1,241,036 | +0.14(+5.91%) |
Feb 10, 2020 | 2.520 | 2.540 | 2.250 | 2.370 | 2,028,261 | -0.14(-5.58%) |
Feb 07, 2020 | 2.570 | 2.600 | 2.350 | 2.510 | 2,223,600 | +0.04(+1.62%) |
Feb 06, 2020 | 2.500 | 2.640 | 2.380 | 2.470 | 2,723,356 | +0.16(+6.93%) |
Feb 05, 2020 | 2.210 | 2.450 | 2.210 | 2.310 | 2,010,579 | +0.13(+5.96%) |
Feb 04, 2020 | 2.190 | 2.250 | 2.120 | 2.180 | 1,193,812 | +0.03(+1.40%) |