Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.110 | 1.120 | 1.060 | 1.110 | 324,629 | +0.05(+4.72%) |
Apr 29, 2020 | 1.140 | 1.140 | 1.050 | 1.060 | 623,597 | -0.04(-3.64%) |
Apr 28, 2020 | 1.100 | 1.120 | 1.090 | 1.100 | 158,821 | +0.01(+0.92%) |
Apr 27, 2020 | 1.120 | 1.120 | 1.080 | 1.090 | 133,538 | +0.00(+0.00%) |
Apr 24, 2020 | 1.110 | 1.140 | 1.070 | 1.090 | 82,600 | -0.01(-0.91%) |
Apr 23, 2020 | 1.150 | 1.230 | 1.080 | 1.100 | 154,562 | -0.02(-1.79%) |
Apr 22, 2020 | 1.160 | 1.244 | 1.110 | 1.120 | 120,748 | +0.01(+0.90%) |
Apr 21, 2020 | 1.180 | 1.290 | 1.100 | 1.110 | 37,221 | -0.04(-3.48%) |
Apr 20, 2020 | 1.210 | 1.240 | 1.150 | 1.150 | 20,385 | -0.05(-4.17%) |
Apr 17, 2020 | 1.290 | 1.300 | 1.200 | 1.200 | 54,400 | +0.05(+4.35%) |
Apr 16, 2020 | 1.230 | 1.480 | 1.150 | 1.150 | 57,767 | -0.05(-4.17%) |
Apr 15, 2020 | 1.350 | 1.420 | 1.200 | 1.200 | 51,085 | -0.11(-8.40%) |
Apr 14, 2020 | 1.350 | 1.613 | 1.290 | 1.310 | 65,556 | +0.08(+6.50%) |
Apr 13, 2020 | 1.230 | 1.280 | 1.210 | 1.230 | 61,343 | +0.03(+2.45%) |
Apr 09, 2020 | 1.180 | 1.350 | 1.176 | 1.201 | 79,300 | +0.04(+3.06%) |
Apr 08, 2020 | 1.180 | 1.200 | 1.130 | 1.165 | 88,116 | +0.04(+4.02%) |
Apr 07, 2020 | 1.160 | 1.220 | 1.110 | 1.120 | 106,374 | +0.00(+0.00%) |
Apr 06, 2020 | 1.060 | 1.250 | 1.060 | 1.120 | 66,512 | +0.07(+6.67%) |
Apr 03, 2020 | 1.070 | 1.094 | 0.9600 | 1.050 | 86,300 | -0.02(-1.87%) |
Apr 02, 2020 | 1.120 | 1.140 | 1.070 | 1.070 | 16,691 | -0.04(-3.60%) |
Apr 01, 2020 | 1.280 | 1.280 | 1.110 | 1.110 | 83,415 | -0.14(-11.20%) |
Mar 31, 2020 | 1.260 | 1.300 | 1.250 | 1.250 | 15,707 | +0.00(+0.00%) |
Mar 30, 2020 | 1.270 | 1.310 | 1.250 | 1.250 | 46,152 | +0.01(+0.81%) |
Mar 27, 2020 | 1.210 | 1.270 | 1.200 | 1.240 | 45,500 | -0.04(-3.13%) |
Mar 26, 2020 | 1.200 | 1.310 | 1.180 | 1.280 | 149,045 | +0.08(+6.67%) |
Mar 25, 2020 | 1.190 | 1.300 | 1.190 | 1.200 | 71,427 | +0.01(+0.84%) |
Mar 24, 2020 | 1.200 | 1.380 | 1.150 | 1.190 | 58,428 | +0.10(+9.17%) |
Mar 23, 2020 | 0.9600 | 1.130 | 0.9500 | 1.090 | 69,589 | +0.14(+14.74%) |
Mar 20, 2020 | 1.350 | 1.473 | 0.9500 | 0.9500 | 211,100 | -0.33(-25.78%) |
Mar 19, 2020 | 1.340 | 1.470 | 1.250 | 1.280 | 113,739 | -0.08(-5.88%) |
Mar 18, 2020 | 1.700 | 1.910 | 1.300 | 1.360 | 122,394 | -0.34(-20.00%) |
Mar 17, 2020 | 1.730 | 1.760 | 1.650 | 1.700 | 35,479 | -0.08(-4.49%) |
Mar 16, 2020 | 1.560 | 1.830 | 1.560 | 1.780 | 37,270 | -0.13(-6.81%) |
Mar 13, 2020 | 1.990 | 2.197 | 1.894 | 1.910 | 33,900 | +0.00(+0.00%) |
Mar 12, 2020 | 2.250 | 2.250 | 1.720 | 1.910 | 165,195 | -0.39(-16.96%) |
Mar 11, 2020 | 2.400 | 2.830 | 2.200 | 2.300 | 28,535 | -0.10(-4.17%) |
Mar 10, 2020 | 2.610 | 2.615 | 2.260 | 2.400 | 36,608 | -0.10(-4.00%) |
Mar 09, 2020 | 2.880 | 2.880 | 2.440 | 2.500 | 44,983 | -0.39(-13.49%) |
Mar 06, 2020 | 3.000 | 3.054 | 2.800 | 2.890 | 34,900 | -0.14(-4.62%) |
Mar 05, 2020 | 3.000 | 3.040 | 2.970 | 3.030 | 26,075 | -0.04(-1.30%) |
Mar 04, 2020 | 3.150 | 3.150 | 3.015 | 3.070 | 22,594 | +0.07(+2.33%) |
Mar 03, 2020 | 3.200 | 3.460 | 2.886 | 3.000 | 48,975 | -0.21(-6.54%) |
Mar 02, 2020 | 3.390 | 3.440 | 3.200 | 3.210 | 23,527 | -0.25(-7.23%) |
Feb 28, 2020 | 3.100 | 3.460 | 3.020 | 3.460 | 39,600 | +0.26(+8.12%) |
Feb 27, 2020 | 3.250 | 3.280 | 3.160 | 3.200 | 27,637 | -0.06(-1.84%) |
Feb 26, 2020 | 3.280 | 3.286 | 3.250 | 3.260 | 37,141 | -0.03(-0.91%) |
Feb 25, 2020 | 3.350 | 3.360 | 3.250 | 3.290 | 13,449 | -0.07(-2.08%) |
Feb 24, 2020 | 3.260 | 3.360 | 3.250 | 3.360 | 36,401 | -0.01(-0.30%) |
Feb 21, 2020 | 3.440 | 3.440 | 3.360 | 3.370 | 7,900 | -0.08(-2.32%) |
Feb 20, 2020 | 3.340 | 3.450 | 3.340 | 3.450 | 7,411 | +0.12(+3.60%) |
Feb 19, 2020 | 3.250 | 3.340 | 3.250 | 3.330 | 17,927 | +0.08(+2.46%) |
Feb 18, 2020 | 3.280 | 3.320 | 3.220 | 3.250 | 77,454 | -0.07(-2.11%) |
Feb 14, 2020 | 3.360 | 3.370 | 3.260 | 3.320 | 8,100 | -0.06(-1.78%) |
Feb 13, 2020 | 3.318 | 3.430 | 3.318 | 3.380 | 14,512 | +0.04(+1.20%) |
Feb 12, 2020 | 3.444 | 3.452 | 3.340 | 3.340 | 7,272 | -0.06(-1.76%) |
Feb 11, 2020 | 3.440 | 3.470 | 3.320 | 3.400 | 78,966 | -0.04(-1.16%) |
Feb 10, 2020 | 3.390 | 3.460 | 3.390 | 3.440 | 1,406 | +0.02(+0.58%) |
Feb 07, 2020 | 3.460 | 3.460 | 3.340 | 3.420 | 13,500 | -0.04(-1.16%) |
Feb 06, 2020 | 3.510 | 3.533 | 3.460 | 3.460 | 9,492 | +0.01(+0.29%) |
Feb 05, 2020 | 3.570 | 3.581 | 3.450 | 3.450 | 14,704 | -0.06(-1.71%) |
Feb 04, 2020 | 3.430 | 3.610 | 3.383 | 3.510 | 31,490 | +0.14(+4.15%) |