Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.550 | 1.610 | 1.400 | 1.500 | 289,905 | -0.08(-5.06%) |
Apr 29, 2020 | 1.580 | 1.610 | 1.540 | 1.580 | 263,355 | -0.04(-2.47%) |
Apr 28, 2020 | 1.640 | 1.640 | 1.520 | 1.620 | 210,328 | -0.02(-1.22%) |
Apr 27, 2020 | 1.550 | 1.670 | 1.460 | 1.640 | 785,184 | +0.10(+6.49%) |
Apr 24, 2020 | 1.580 | 1.600 | 1.490 | 1.540 | 273,900 | +0.03(+1.99%) |
Apr 23, 2020 | 1.550 | 1.610 | 1.460 | 1.510 | 409,630 | +0.02(+1.34%) |
Apr 22, 2020 | 1.480 | 1.530 | 1.350 | 1.490 | 469,549 | +0.01(+0.68%) |
Apr 21, 2020 | 1.580 | 1.640 | 1.410 | 1.480 | 222,536 | -0.17(-10.30%) |
Apr 20, 2020 | 1.660 | 1.720 | 1.620 | 1.650 | 209,255 | -0.01(-0.60%) |
Apr 17, 2020 | 1.710 | 1.790 | 1.610 | 1.660 | 495,500 | -0.04(-2.35%) |
Apr 16, 2020 | 1.560 | 1.900 | 1.550 | 1.700 | 912,113 | +0.15(+9.68%) |
Apr 15, 2020 | 1.500 | 1.560 | 1.450 | 1.550 | 188,321 | +0.05(+3.33%) |
Apr 14, 2020 | 1.740 | 1.750 | 1.480 | 1.500 | 404,186 | -0.25(-14.29%) |
Apr 13, 2020 | 1.940 | 1.970 | 1.660 | 1.750 | 658,115 | -0.10(-5.41%) |
Apr 09, 2020 | 3.500 | 4.150 | 1.530 | 1.850 | 19,824,500 | +0.74(+66.67%) |
Apr 08, 2020 | 1.120 | 1.150 | 1.070 | 1.110 | 34,225 | +0.00(+0.18%) |
Apr 07, 2020 | 1.100 | 1.140 | 1.050 | 1.108 | 34,157 | +0.01(+0.91%) |
Apr 06, 2020 | 1.030 | 1.108 | 1.030 | 1.098 | 54,095 | +0.05(+4.57%) |
Apr 03, 2020 | 1.100 | 1.127 | 1.050 | 1.050 | 41,000 | +0.00(+0.00%) |
Apr 02, 2020 | 1.200 | 1.200 | 1.050 | 1.050 | 66,137 | -0.11(-9.48%) |
Apr 01, 2020 | 1.220 | 1.220 | 1.160 | 1.160 | 52,010 | -0.02(-1.69%) |
Mar 31, 2020 | 1.200 | 1.220 | 1.130 | 1.180 | 25,444 | +0.03(+2.61%) |
Mar 30, 2020 | 1.190 | 1.220 | 1.150 | 1.150 | 17,791 | -0.09(-7.26%) |
Mar 27, 2020 | 1.240 | 1.350 | 1.190 | 1.240 | 34,100 | -0.05(-3.98%) |
Mar 26, 2020 | 1.300 | 1.400 | 1.280 | 1.291 | 40,759 | +0.01(+0.90%) |
Mar 25, 2020 | 1.300 | 1.380 | 1.210 | 1.280 | 42,811 | +0.02(+1.59%) |
Mar 24, 2020 | 1.285 | 1.353 | 1.210 | 1.260 | 48,244 | +0.12(+10.52%) |
Mar 23, 2020 | 1.070 | 1.190 | 1.070 | 1.140 | 14,808 | +0.01(+0.88%) |
Mar 20, 2020 | 1.200 | 1.216 | 1.075 | 1.130 | 83,700 | -0.07(-5.83%) |
Mar 19, 2020 | 1.320 | 1.400 | 1.190 | 1.200 | 44,702 | -0.12(-9.09%) |
Mar 18, 2020 | 1.390 | 1.450 | 1.200 | 1.320 | 29,756 | +0.00(+0.00%) |
Mar 17, 2020 | 1.330 | 1.432 | 0.9700 | 1.320 | 114,903 | +0.12(+10.00%) |
Mar 16, 2020 | 1.400 | 1.400 | 1.200 | 1.200 | 180,475 | -0.16(-11.76%) |
Mar 13, 2020 | 1.700 | 1.850 | 1.210 | 1.360 | 93,700 | -0.27(-16.56%) |
Mar 12, 2020 | 1.320 | 1.650 | 1.080 | 1.630 | 100,050 | +0.29(+21.64%) |
Mar 11, 2020 | 1.720 | 1.800 | 1.300 | 1.340 | 82,875 | -0.37(-21.64%) |
Mar 10, 2020 | 1.910 | 1.986 | 1.710 | 1.710 | 38,826 | -0.19(-10.00%) |
Mar 09, 2020 | 2.050 | 2.450 | 1.840 | 1.900 | 104,216 | -0.60(-24.00%) |
Mar 06, 2020 | 2.650 | 2.650 | 2.450 | 2.500 | 47,600 | -0.05(-1.96%) |
Mar 05, 2020 | 2.730 | 2.740 | 2.450 | 2.550 | 84,164 | -0.19(-6.93%) |
Mar 04, 2020 | 3.050 | 3.090 | 2.440 | 2.740 | 203,247 | -0.25(-8.36%) |
Mar 03, 2020 | 3.240 | 3.500 | 2.500 | 2.990 | 802,645 | +0.31(+11.57%) |
Mar 02, 2020 | 2.740 | 2.800 | 2.555 | 2.680 | 17,214 | +0.08(+3.08%) |
Feb 28, 2020 | 2.320 | 2.740 | 2.216 | 2.600 | 30,400 | -0.26(-9.09%) |
Feb 27, 2020 | 2.930 | 2.942 | 2.646 | 2.860 | 32,557 | +0.02(+0.70%) |
Feb 26, 2020 | 3.040 | 3.040 | 2.500 | 2.840 | 85,000 | +0.04(+1.43%) |
Feb 25, 2020 | 3.040 | 3.135 | 2.790 | 2.800 | 34,942 | -0.20(-6.67%) |
Feb 24, 2020 | 3.110 | 3.110 | 2.745 | 3.000 | 53,350 | -0.20(-6.25%) |
Feb 21, 2020 | 3.400 | 3.500 | 3.062 | 3.200 | 69,100 | +0.11(+3.46%) |
Feb 20, 2020 | 3.590 | 3.590 | 2.800 | 3.093 | 75,218 | -0.41(-11.63%) |
Feb 19, 2020 | 4.040 | 4.040 | 3.130 | 3.500 | 44,468 | -0.54(-13.37%) |
Feb 18, 2020 | 4.020 | 4.050 | 3.960 | 4.040 | 20,828 | +0.02(+0.50%) |
Feb 14, 2020 | 4.060 | 4.070 | 3.984 | 4.020 | 14,800 | -0.05(-1.23%) |
Feb 13, 2020 | 4.190 | 4.331 | 3.880 | 4.070 | 20,646 | -0.31(-7.08%) |
Feb 12, 2020 | 4.400 | 4.500 | 4.257 | 4.380 | 11,397 | +0.06(+1.40%) |
Feb 11, 2020 | 4.250 | 4.500 | 3.817 | 4.319 | 35,320 | -0.23(-5.07%) |
Feb 10, 2020 | 4.950 | 4.950 | 4.120 | 4.550 | 36,294 | -0.35(-7.06%) |
Feb 07, 2020 | 5.000 | 5.000 | 4.839 | 4.896 | 11,700 | -0.09(-1.89%) |
Feb 06, 2020 | 5.090 | 5.150 | 4.950 | 4.990 | 19,100 | +0.00(+0.03%) |
Feb 05, 2020 | 5.020 | 5.150 | 4.880 | 4.989 | 22,421 | -0.03(-0.67%) |
Feb 04, 2020 | 4.960 | 5.200 | 4.858 | 5.023 | 76,790 | +0.16(+3.35%) |