Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.190 | 2.740 | 2.150 | 2.370 | 2,132,175 | +0.19(+8.72%) |
Apr 29, 2020 | 2.160 | 2.250 | 2.130 | 2.180 | 297,129 | +0.06(+2.83%) |
Apr 28, 2020 | 2.160 | 2.190 | 2.070 | 2.120 | 275,581 | -0.03(-1.40%) |
Apr 27, 2020 | 2.150 | 2.250 | 2.110 | 2.150 | 426,468 | +0.08(+3.86%) |
Apr 24, 2020 | 1.930 | 2.150 | 1.925 | 2.070 | 393,000 | +0.20(+10.70%) |
Apr 23, 2020 | 2.050 | 2.280 | 1.850 | 1.870 | 879,409 | -0.18(-8.78%) |
Apr 22, 2020 | 2.020 | 2.130 | 1.910 | 2.050 | 639,449 | -0.03(-1.44%) |
Apr 21, 2020 | 1.570 | 2.140 | 1.570 | 2.080 | 1,874,912 | +0.47(+29.19%) |
Apr 20, 2020 | 1.380 | 1.670 | 1.380 | 1.610 | 643,299 | +0.19(+13.38%) |
Apr 17, 2020 | 1.550 | 1.550 | 1.380 | 1.420 | 178,800 | -0.10(-6.58%) |
Apr 16, 2020 | 1.520 | 1.580 | 1.500 | 1.520 | 149,332 | +0.00(+0.00%) |
Apr 15, 2020 | 1.480 | 1.550 | 1.350 | 1.520 | 106,027 | -0.02(-1.30%) |
Apr 14, 2020 | 1.580 | 1.580 | 1.480 | 1.540 | 247,621 | +0.07(+4.76%) |
Apr 13, 2020 | 1.370 | 1.600 | 1.340 | 1.470 | 754,224 | +0.17(+13.08%) |
Apr 09, 2020 | 1.180 | 1.330 | 1.180 | 1.300 | 303,700 | +0.09(+7.44%) |
Apr 08, 2020 | 1.020 | 1.320 | 1.010 | 1.210 | 820,464 | +0.17(+16.35%) |
Apr 07, 2020 | 1.070 | 1.070 | 1.010 | 1.040 | 49,364 | +0.00(+0.00%) |
Apr 06, 2020 | 1.010 | 1.070 | 1.010 | 1.040 | 119,736 | +0.02(+1.96%) |
Apr 03, 2020 | 1.010 | 1.070 | 0.9900 | 1.020 | 40,200 | +0.02(+2.00%) |
Apr 02, 2020 | 1.020 | 1.050 | 0.9900 | 1.000 | 95,699 | -0.00(-0.43%) |
Apr 01, 2020 | 1.070 | 1.070 | 0.9536 | 1.004 | 81,368 | -0.07(-6.14%) |
Mar 31, 2020 | 0.9882 | 1.090 | 0.9695 | 1.070 | 116,939 | +0.09(+9.18%) |
Mar 30, 2020 | 1.000 | 1.010 | 0.9700 | 0.9800 | 95,551 | -0.03(-2.50%) |
Mar 27, 2020 | 1.050 | 1.050 | 0.9800 | 1.005 | 69,900 | -0.05(-5.18%) |
Mar 26, 2020 | 1.000 | 1.060 | 0.9803 | 1.060 | 79,973 | +0.08(+8.15%) |
Mar 25, 2020 | 0.9500 | 1.045 | 0.8900 | 0.9801 | 167,288 | +0.03(+3.17%) |
Mar 24, 2020 | 0.8800 | 0.9800 | 0.8100 | 0.9500 | 186,665 | +0.10(+11.76%) |
Mar 23, 2020 | 0.9000 | 0.9000 | 0.7800 | 0.8500 | 146,083 | -0.08(-8.61%) |
Mar 20, 2020 | 0.9500 | 0.9838 | 0.8800 | 0.9301 | 183,400 | -0.02(-2.09%) |
Mar 19, 2020 | 0.8100 | 0.9800 | 0.8100 | 0.9500 | 157,709 | +0.05(+5.56%) |
Mar 18, 2020 | 1.000 | 1.000 | 0.8910 | 0.9000 | 99,477 | -0.08(-8.16%) |
Mar 17, 2020 | 0.9800 | 1.030 | 0.8500 | 0.9800 | 279,203 | -0.04(-3.92%) |
Mar 16, 2020 | 1.040 | 1.090 | 1.000 | 1.020 | 172,810 | -0.08(-7.27%) |
Mar 13, 2020 | 1.150 | 1.260 | 1.010 | 1.100 | 259,500 | -0.04(-3.51%) |
Mar 12, 2020 | 1.130 | 1.140 | 1.000 | 1.140 | 468,291 | -0.02(-1.72%) |
Mar 11, 2020 | 1.210 | 1.290 | 1.160 | 1.160 | 304,039 | -0.15(-11.45%) |
Mar 10, 2020 | 1.550 | 1.550 | 1.160 | 1.310 | 1,005,771 | -0.27(-17.09%) |
Mar 09, 2020 | 1.320 | 1.820 | 1.110 | 1.580 | 6,467,514 | +0.34(+27.42%) |
Mar 06, 2020 | 1.220 | 1.320 | 1.220 | 1.240 | 235,300 | -0.03(-2.36%) |
Mar 05, 2020 | 1.300 | 1.329 | 1.220 | 1.270 | 195,508 | -0.05(-3.79%) |
Mar 04, 2020 | 1.310 | 1.341 | 1.280 | 1.320 | 48,144 | +0.02(+1.54%) |
Mar 03, 2020 | 1.300 | 1.350 | 1.280 | 1.300 | 38,427 | +0.01(+0.78%) |
Mar 02, 2020 | 1.220 | 1.320 | 1.190 | 1.290 | 182,374 | +0.06(+4.88%) |
Feb 28, 2020 | 1.200 | 1.280 | 1.200 | 1.230 | 257,600 | -0.01(-0.81%) |
Feb 27, 2020 | 1.330 | 1.350 | 1.220 | 1.240 | 188,502 | -0.07(-5.35%) |
Feb 26, 2020 | 1.300 | 1.370 | 1.300 | 1.310 | 84,367 | +0.00(+0.20%) |
Feb 25, 2020 | 1.400 | 1.400 | 1.230 | 1.308 | 229,571 | -0.08(-5.94%) |
Feb 24, 2020 | 1.420 | 1.440 | 1.310 | 1.390 | 266,092 | -0.08(-5.44%) |
Feb 21, 2020 | 1.490 | 1.499 | 1.430 | 1.470 | 383,000 | +0.03(+2.08%) |
Feb 20, 2020 | 1.430 | 1.460 | 1.410 | 1.440 | 105,130 | +0.02(+1.41%) |
Feb 19, 2020 | 1.380 | 1.500 | 1.380 | 1.420 | 398,872 | +0.02(+1.43%) |
Feb 18, 2020 | 1.360 | 1.400 | 1.310 | 1.400 | 623,803 | +0.10(+7.69%) |
Feb 14, 2020 | 1.260 | 1.320 | 1.250 | 1.300 | 381,500 | +0.09(+7.44%) |
Feb 13, 2020 | 1.340 | 1.340 | 1.200 | 1.210 | 402,465 | -0.13(-9.70%) |
Feb 12, 2020 | 1.320 | 1.350 | 1.280 | 1.340 | 559,788 | +0.06(+4.69%) |
Feb 11, 2020 | 1.230 | 1.280 | 1.210 | 1.280 | 406,933 | +0.05(+4.07%) |
Feb 10, 2020 | 1.160 | 1.340 | 1.160 | 1.230 | 1,277,122 | +0.05(+4.24%) |
Feb 07, 2020 | 1.080 | 1.440 | 0.9800 | 1.180 | 6,216,600 | +0.40(+51.28%) |
Feb 06, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 457,410 | -0.04(-4.88%) |
Feb 05, 2020 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 86,671 | -0.00(-0.59%) |
Feb 04, 2020 | 0.6900 | 0.8490 | 0.6899 | 0.8249 | 532,462 | +0.12(+17.84%) |