Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.720 | 1.780 | 1.640 | 1.640 | 22,125 | -0.08(-4.65%) |
Apr 29, 2020 | 1.550 | 1.760 | 1.500 | 1.720 | 53,035 | +0.20(+13.16%) |
Apr 28, 2020 | 1.450 | 1.520 | 1.450 | 1.520 | 10,549 | +0.06(+4.11%) |
Apr 27, 2020 | 1.350 | 1.460 | 1.350 | 1.460 | 23,225 | +0.10(+7.35%) |
Apr 24, 2020 | 1.380 | 1.440 | 1.360 | 1.360 | 20,055 | -0.04(-2.86%) |
Apr 23, 2020 | 1.350 | 1.420 | 1.340 | 1.400 | 16,800 | +0.05(+3.70%) |
Apr 22, 2020 | 1.400 | 1.400 | 1.350 | 1.350 | 6,900 | -0.05(-3.57%) |
Apr 21, 2020 | 1.430 | 1.430 | 1.400 | 1.400 | 6,100 | -0.05(-3.45%) |
Apr 20, 2020 | 1.460 | 1.460 | 1.420 | 1.450 | 3,500 | +0.03(+2.11%) |
Apr 17, 2020 | 1.380 | 1.430 | 1.380 | 1.420 | 5,030 | +0.08(+5.97%) |
Apr 16, 2020 | 1.270 | 1.400 | 1.270 | 1.340 | 26,714 | +0.09(+7.20%) |
Apr 15, 2020 | 1.300 | 1.300 | 1.190 | 1.250 | 32,900 | -0.09(-6.72%) |
Apr 14, 2020 | 1.270 | 1.340 | 1.270 | 1.340 | 8,791 | +0.01(+0.75%) |
Apr 13, 2020 | 1.260 | 1.330 | 1.260 | 1.330 | 13,200 | +0.07(+5.56%) |
Apr 09, 2020 | 1.260 | 1.260 | 1.260 | 0 | +0.04(+3.28%) | |
Apr 08, 2020 | 1.170 | 1.220 | 1.170 | 1.220 | 6,200 | +0.06(+5.17%) |
Apr 07, 2020 | 1.180 | 1.180 | 1.150 | 1.160 | 8,950 | +0.01(+0.87%) |
Apr 06, 2020 | 1.240 | 1.240 | 1.150 | 1.150 | 1,800 | +0.02(+1.77%) |
Apr 03, 2020 | 1.130 | 1.130 | 1.120 | 1.130 | 5,000 | +0.01(+0.89%) |
Apr 02, 2020 | 1.040 | 1.120 | 1.040 | 1.120 | 2,919 | +0.06(+5.66%) |
Apr 01, 2020 | 1.120 | 1.130 | 1.060 | 1.060 | 3,600 | -0.09(-7.83%) |
Mar 31, 2020 | 1.140 | 1.170 | 1.140 | 1.150 | 5,299 | -0.01(-0.86%) |
Mar 30, 2020 | 1.080 | 1.160 | 1.080 | 1.160 | 11,979 | +0.03(+2.65%) |
Mar 27, 2020 | 1.110 | 1.140 | 1.050 | 1.130 | 15,757 | +0.07(+6.60%) |
Mar 26, 2020 | 1.060 | 1.170 | 1.030 | 1.060 | 14,775 | +0.03(+2.91%) |
Mar 25, 2020 | 0.9100 | 1.040 | 0.8000 | 1.030 | 148,234 | +0.03(+3.00%) |
Mar 24, 2020 | 1.210 | 1.210 | 0.9100 | 1.000 | 164,297 | -0.24(-19.35%) |
Mar 23, 2020 | 1.240 | 1.240 | 1.240 | 1.240 | 700 | -0.05(-3.88%) |
Mar 20, 2020 | 1.400 | 1.400 | 1.270 | 1.290 | 15,456 | -0.09(-6.52%) |
Mar 19, 2020 | 1.290 | 1.380 | 1.290 | 1.380 | 9,000 | +0.12(+9.52%) |
Mar 18, 2020 | 1.300 | 1.360 | 1.230 | 1.260 | 27,400 | -0.03(-2.33%) |
Mar 17, 2020 | 1.260 | 1.290 | 1.200 | 1.290 | 15,000 | +0.09(+7.50%) |
Mar 16, 2020 | 1.410 | 1.410 | 1.100 | 1.200 | 55,800 | -0.31(-20.53%) |
Mar 13, 2020 | 1.450 | 1.720 | 1.370 | 1.510 | 61,529 | +0.14(+10.22%) |
Mar 12, 2020 | 1.530 | 1.530 | 1.370 | 1.370 | 41,450 | -0.28(-16.97%) |
Mar 11, 2020 | 1.670 | 1.700 | 1.610 | 1.650 | 7,582 | -0.07(-4.07%) |
Mar 10, 2020 | 1.760 | 1.760 | 1.670 | 1.720 | 10,000 | +0.00(+0.00%) |
Mar 09, 2020 | 1.730 | 1.760 | 1.610 | 1.720 | 36,450 | -0.03(-1.71%) |
Mar 06, 2020 | 1.830 | 1.830 | 1.740 | 1.750 | 15,525 | -0.08(-4.37%) |
Mar 05, 2020 | 1.880 | 1.880 | 1.800 | 1.830 | 11,950 | -0.05(-2.66%) |
Mar 04, 2020 | 1.900 | 1.900 | 1.830 | 1.880 | 15,580 | +0.01(+0.53%) |
Mar 03, 2020 | 1.950 | 1.970 | 1.870 | 1.870 | 24,800 | -0.01(-0.53%) |
Mar 02, 2020 | 2.010 | 2.020 | 1.870 | 1.880 | 27,550 | -0.07(-3.59%) |
Feb 28, 2020 | 2.000 | 2.150 | 1.910 | 1.950 | 54,197 | -0.23(-10.55%) |
Feb 27, 2020 | 2.400 | 2.700 | 1.880 | 2.180 | 223,995 | -0.87(-28.52%) |
Feb 26, 2020 | 3.000 | 3.050 | 2.980 | 3.050 | 25,650 | +0.05(+1.67%) |
Feb 25, 2020 | 3.000 | 3.000 | 2.980 | 3.000 | 8,551 | +0.01(+0.33%) |
Feb 24, 2020 | 3.060 | 3.060 | 2.940 | 2.990 | 24,000 | -0.14(-4.47%) |
Feb 21, 2020 | 3.120 | 3.180 | 3.100 | 3.130 | 35,700 | +0.01(+0.32%) |
Feb 20, 2020 | 3.030 | 3.200 | 3.030 | 3.120 | 37,050 | +0.12(+4.00%) |
Feb 19, 2020 | 3.090 | 3.100 | 2.990 | 3.000 | 30,383 | -0.10(-3.23%) |
Feb 18, 2020 | 2.400 | 3.110 | 2.400 | 3.100 | 146,000 | +0.70(+29.17%) |
Feb 14, 2020 | 2.400 | 2.400 | 2.400 | 0 | -0.16(-6.25%) | |
Feb 13, 2020 | 2.650 | 2.650 | 2.560 | 2.560 | 19,327 | -0.08(-3.03%) |
Feb 12, 2020 | 2.710 | 2.720 | 2.510 | 2.640 | 62,350 | -0.11(-4.00%) |
Feb 11, 2020 | 2.850 | 2.850 | 2.730 | 2.750 | 12,250 | -0.14(-4.84%) |
Feb 10, 2020 | 2.940 | 2.940 | 2.890 | 2.890 | 4,408 | -0.07(-2.36%) |
Feb 07, 2020 | 3.130 | 3.130 | 2.960 | 2.960 | 57,828 | -0.16(-5.13%) |
Feb 06, 2020 | 3.130 | 3.200 | 3.100 | 3.120 | 18,100 | -0.04(-1.27%) |
Feb 05, 2020 | 3.160 | 3.160 | 3.130 | 3.160 | 9,858 | -0.03(-0.94%) |
Feb 04, 2020 | 3.190 | 3.200 | 3.150 | 3.190 | 8,500 | +0.01(+0.31%) |