Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.200 | 1.220 | 1.150 | 1.200 | 529,318 | -0.03(-2.44%) |
Apr 29, 2020 | 1.220 | 1.240 | 1.180 | 1.230 | 544,897 | +0.01(+0.82%) |
Apr 28, 2020 | 1.200 | 1.290 | 1.140 | 1.220 | 1,467,231 | +0.04(+3.39%) |
Apr 27, 2020 | 1.280 | 1.280 | 1.130 | 1.180 | 1,501,409 | +0.04(+3.51%) |
Apr 24, 2020 | 1.100 | 1.180 | 1.100 | 1.140 | 540,500 | +0.03(+2.70%) |
Apr 23, 2020 | 1.150 | 1.180 | 1.100 | 1.110 | 607,401 | -0.07(-5.93%) |
Apr 22, 2020 | 1.190 | 1.210 | 1.120 | 1.180 | 1,379,824 | +0.08(+7.27%) |
Apr 21, 2020 | 1.100 | 1.200 | 1.030 | 1.100 | 4,326,586 | -0.52(-32.10%) |
Apr 20, 2020 | 2.030 | 2.370 | 1.540 | 1.620 | 10,854,802 | +0.14(+9.46%) |
Apr 17, 2020 | 1.530 | 1.580 | 1.380 | 1.480 | 236,100 | -0.09(-5.73%) |
Apr 16, 2020 | 1.460 | 1.590 | 1.370 | 1.570 | 552,317 | +0.07(+4.67%) |
Apr 15, 2020 | 1.430 | 1.550 | 1.370 | 1.500 | 344,639 | +0.05(+3.45%) |
Apr 14, 2020 | 1.260 | 1.470 | 1.220 | 1.450 | 435,716 | +0.16(+12.40%) |
Apr 13, 2020 | 1.320 | 1.330 | 1.180 | 1.290 | 233,948 | +0.00(+0.00%) |
Apr 09, 2020 | 1.270 | 1.300 | 1.230 | 1.290 | 234,100 | -0.01(-0.77%) |
Apr 08, 2020 | 1.300 | 1.430 | 1.240 | 1.300 | 442,134 | -0.02(-1.52%) |
Apr 07, 2020 | 1.470 | 1.470 | 1.290 | 1.320 | 372,981 | -0.15(-10.20%) |
Apr 06, 2020 | 1.450 | 1.570 | 1.350 | 1.470 | 765,561 | +0.22(+17.60%) |
Apr 03, 2020 | 1.300 | 1.460 | 1.210 | 1.250 | 541,600 | -0.10(-7.41%) |
Apr 02, 2020 | 1.650 | 1.900 | 1.260 | 1.350 | 2,317,855 | -0.83(-38.07%) |
Apr 01, 2020 | 2.320 | 4.250 | 1.880 | 2.180 | 30,731,888 | +0.52(+31.33%) |
Mar 31, 2020 | 1.680 | 2.470 | 1.350 | 1.660 | 1,112,060 | +0.13(+8.50%) |
Mar 30, 2020 | 1.570 | 1.780 | 1.450 | 1.530 | 186,712 | +0.02(+1.32%) |
Mar 27, 2020 | 1.450 | 1.600 | 1.300 | 1.510 | 144,100 | +0.12(+8.63%) |
Mar 26, 2020 | 1.490 | 1.500 | 1.320 | 1.390 | 79,391 | -0.10(-6.71%) |
Mar 25, 2020 | 1.380 | 1.550 | 1.320 | 1.490 | 80,146 | +0.11(+7.97%) |
Mar 24, 2020 | 1.390 | 1.540 | 1.210 | 1.380 | 97,906 | +0.02(+1.47%) |
Mar 23, 2020 | 1.540 | 1.730 | 1.140 | 1.360 | 112,129 | -0.09(-6.21%) |
Mar 20, 2020 | 1.410 | 1.830 | 1.310 | 1.450 | 315,100 | +0.05(+3.57%) |
Mar 19, 2020 | 1.420 | 1.650 | 1.310 | 1.400 | 130,269 | +0.00(+0.00%) |
Mar 18, 2020 | 1.300 | 1.510 | 1.300 | 1.400 | 136,789 | -0.01(-0.71%) |
Mar 17, 2020 | 1.560 | 1.650 | 1.210 | 1.410 | 158,971 | -0.14(-9.03%) |
Mar 16, 2020 | 1.280 | 1.950 | 0.9300 | 1.550 | 609,403 | +0.33(+27.05%) |
Mar 13, 2020 | 1.750 | 1.800 | 1.130 | 1.220 | 207,400 | -0.61(-33.33%) |
Mar 12, 2020 | 1.190 | 2.010 | 0.9700 | 1.830 | 737,183 | +0.47(+34.56%) |
Mar 11, 2020 | 1.700 | 1.700 | 1.140 | 1.360 | 453,728 | -0.33(-19.53%) |
Mar 10, 2020 | 1.600 | 3.590 | 1.540 | 1.690 | 8,978,237 | +0.41(+32.03%) |
Mar 09, 2020 | 1.470 | 1.590 | 1.190 | 1.280 | 21,598 | -0.34(-20.99%) |
Mar 06, 2020 | 1.620 | 1.620 | 1.580 | 1.620 | 21,800 | -0.01(-0.84%) |
Mar 05, 2020 | 1.600 | 1.660 | 1.600 | 1.634 | 23,262 | +0.00(+0.23%) |
Mar 04, 2020 | 1.580 | 1.650 | 1.580 | 1.630 | 16,694 | +0.02(+1.24%) |
Mar 03, 2020 | 1.910 | 1.910 | 1.593 | 1.610 | 29,974 | -0.13(-7.47%) |
Mar 02, 2020 | 1.770 | 1.770 | 1.670 | 1.740 | 15,005 | +0.09(+5.45%) |
Feb 28, 2020 | 1.750 | 1.830 | 1.620 | 1.650 | 36,500 | -0.16(-8.84%) |
Feb 27, 2020 | 1.940 | 1.980 | 1.780 | 1.810 | 9,901 | -0.17(-8.59%) |
Feb 26, 2020 | 2.050 | 2.060 | 1.950 | 1.980 | 9,362 | +0.05(+2.59%) |
Feb 25, 2020 | 1.970 | 2.042 | 1.840 | 1.930 | 15,747 | -0.11(-5.55%) |
Feb 24, 2020 | 2.190 | 2.190 | 1.884 | 2.043 | 22,108 | -0.06(-2.81%) |
Feb 21, 2020 | 2.054 | 2.191 | 2.054 | 2.103 | 3,500 | -0.08(-3.56%) |
Feb 20, 2020 | 2.239 | 2.239 | 2.130 | 2.180 | 6,287 | -0.02(-0.91%) |
Feb 19, 2020 | 2.160 | 2.280 | 2.160 | 2.200 | 8,584 | +0.05(+2.33%) |
Feb 18, 2020 | 2.210 | 2.340 | 2.150 | 2.150 | 10,516 | -0.09(-4.02%) |
Feb 14, 2020 | 2.220 | 2.260 | 2.220 | 2.240 | 6,000 | +0.00(+0.00%) |
Feb 13, 2020 | 2.220 | 2.370 | 2.220 | 2.240 | 7,763 | -0.06(-2.61%) |
Feb 12, 2020 | 2.430 | 2.430 | 2.232 | 2.300 | 23,687 | -0.01(-0.43%) |
Feb 11, 2020 | 2.478 | 2.478 | 2.050 | 2.310 | 74,442 | -0.11(-4.55%) |
Feb 10, 2020 | 2.620 | 2.720 | 2.409 | 2.420 | 78,098 | -0.20(-7.63%) |
Feb 07, 2020 | 2.400 | 2.790 | 2.400 | 2.620 | 172,400 | +0.20(+8.26%) |
Feb 06, 2020 | 2.400 | 2.530 | 2.152 | 2.420 | 107,445 | +0.02(+0.83%) |
Feb 05, 2020 | 2.090 | 2.480 | 2.080 | 2.400 | 130,690 | +0.31(+14.83%) |
Feb 04, 2020 | 2.070 | 2.120 | 2.020 | 2.090 | 24,267 | -0.02(-0.95%) |