Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.409 | 1.466 | 1.350 | 1.410 | 11,303 | +0.00(+0.00%) |
Apr 29, 2020 | 1.387 | 1.467 | 1.387 | 1.410 | 26,981 | +0.07(+5.22%) |
Apr 28, 2020 | 1.377 | 1.400 | 1.330 | 1.340 | 34,874 | -0.02(-1.47%) |
Apr 27, 2020 | 1.360 | 1.400 | 1.350 | 1.360 | 11,294 | +0.04(+2.80%) |
Apr 24, 2020 | 1.350 | 1.385 | 1.300 | 1.323 | 36,000 | -0.07(-4.83%) |
Apr 23, 2020 | 1.340 | 1.440 | 1.340 | 1.390 | 21,277 | +0.03(+2.58%) |
Apr 22, 2020 | 1.389 | 1.410 | 1.340 | 1.355 | 17,999 | +0.02(+1.23%) |
Apr 21, 2020 | 1.350 | 1.390 | 1.300 | 1.339 | 27,338 | -0.06(-4.39%) |
Apr 20, 2020 | 1.380 | 1.437 | 1.335 | 1.400 | 41,442 | +0.04(+2.94%) |
Apr 17, 2020 | 1.340 | 1.380 | 1.340 | 1.360 | 10,000 | +0.02(+1.49%) |
Apr 16, 2020 | 1.340 | 1.390 | 1.310 | 1.340 | 5,984 | -0.01(-0.74%) |
Apr 15, 2020 | 1.420 | 1.420 | 1.260 | 1.350 | 9,336 | -0.07(-5.13%) |
Apr 14, 2020 | 1.388 | 1.470 | 1.370 | 1.423 | 8,832 | +0.11(+8.63%) |
Apr 13, 2020 | 1.350 | 1.390 | 1.270 | 1.310 | 21,556 | -0.03(-2.24%) |
Apr 09, 2020 | 1.360 | 1.380 | 1.329 | 1.340 | 25,300 | -0.00(-0.25%) |
Apr 08, 2020 | 1.345 | 1.375 | 1.250 | 1.343 | 26,284 | +0.02(+1.77%) |
Apr 07, 2020 | 1.300 | 1.400 | 1.300 | 1.320 | 22,269 | +0.07(+5.60%) |
Apr 06, 2020 | 1.200 | 1.300 | 1.200 | 1.250 | 10,448 | +0.05(+4.17%) |
Apr 03, 2020 | 1.270 | 1.300 | 1.180 | 1.200 | 2,400 | -0.04(-3.23%) |
Apr 02, 2020 | 1.260 | 1.310 | 1.240 | 1.240 | 5,549 | -0.01(-0.63%) |
Apr 01, 2020 | 1.200 | 1.250 | 1.160 | 1.248 | 10,055 | -0.00(-0.17%) |
Mar 31, 2020 | 1.200 | 1.307 | 1.200 | 1.250 | 7,526 | +0.00(+0.00%) |
Mar 30, 2020 | 1.230 | 1.319 | 1.200 | 1.250 | 5,633 | -0.04(-3.47%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.270 | 1.295 | 62,100 | -0.05(-3.37%) |
Mar 26, 2020 | 1.190 | 1.365 | 1.190 | 1.340 | 32,589 | +0.04(+3.08%) |
Mar 25, 2020 | 1.300 | 1.520 | 1.190 | 1.300 | 86,649 | +0.05(+3.73%) |
Mar 24, 2020 | 1.170 | 1.330 | 1.140 | 1.253 | 47,659 | +0.13(+11.89%) |
Mar 23, 2020 | 1.180 | 1.270 | 1.020 | 1.120 | 24,245 | -0.05(-4.27%) |
Mar 20, 2020 | 1.192 | 1.317 | 1.170 | 1.170 | 10,700 | +0.03(+2.63%) |
Mar 19, 2020 | 1.150 | 1.200 | 1.060 | 1.140 | 3,520 | +0.02(+1.79%) |
Mar 18, 2020 | 1.159 | 1.159 | 1.070 | 1.120 | 23,467 | +0.00(+0.00%) |
Mar 17, 2020 | 1.350 | 1.351 | 1.080 | 1.120 | 27,621 | -0.18(-13.73%) |
Mar 16, 2020 | 1.320 | 1.360 | 1.290 | 1.298 | 9,296 | -0.10(-7.27%) |
Mar 13, 2020 | 1.490 | 1.550 | 1.400 | 1.400 | 4,800 | +0.00(+0.00%) |
Mar 12, 2020 | 1.900 | 1.900 | 1.330 | 1.400 | 59,092 | -0.52(-26.98%) |
Mar 11, 2020 | 2.180 | 2.180 | 1.900 | 1.917 | 13,480 | -0.26(-12.05%) |
Mar 10, 2020 | 2.173 | 2.290 | 2.164 | 2.180 | 7,784 | -0.15(-6.28%) |
Mar 09, 2020 | 2.300 | 2.350 | 2.156 | 2.326 | 4,992 | -0.03(-1.44%) |
Mar 06, 2020 | 2.380 | 2.380 | 2.342 | 2.360 | 14,600 | -0.02(-1.05%) |
Mar 05, 2020 | 2.250 | 2.480 | 2.250 | 2.385 | 17,314 | +0.12(+5.53%) |
Mar 04, 2020 | 2.260 | 2.322 | 2.250 | 2.260 | 26,894 | -0.01(-0.44%) |
Mar 03, 2020 | 2.360 | 2.370 | 2.250 | 2.270 | 14,388 | -0.12(-5.02%) |
Mar 02, 2020 | 2.450 | 2.500 | 2.360 | 2.390 | 12,872 | -0.09(-3.63%) |
Feb 28, 2020 | 2.382 | 2.485 | 2.360 | 2.480 | 19,700 | +0.07(+2.90%) |
Feb 27, 2020 | 2.430 | 2.510 | 2.400 | 2.410 | 10,364 | -0.05(-2.04%) |
Feb 26, 2020 | 2.442 | 2.470 | 2.370 | 2.460 | 13,189 | +0.03(+1.24%) |
Feb 25, 2020 | 2.660 | 2.660 | 2.330 | 2.430 | 12,230 | -0.19(-7.25%) |
Feb 24, 2020 | 2.577 | 2.655 | 2.577 | 2.620 | 2,201 | +0.01(+0.38%) |
Feb 21, 2020 | 2.640 | 2.646 | 2.603 | 2.610 | 3,400 | -0.06(-2.25%) |
Feb 20, 2020 | 2.700 | 2.728 | 2.600 | 2.670 | 6,874 | -0.01(-0.37%) |
Feb 19, 2020 | 2.750 | 2.750 | 2.680 | 2.680 | 6,252 | -0.03(-1.29%) |
Feb 18, 2020 | 2.710 | 2.769 | 2.710 | 2.715 | 8,494 | -0.03(-0.91%) |
Feb 14, 2020 | 2.710 | 2.775 | 2.710 | 2.740 | 1,700 | +0.02(+0.74%) |
Feb 13, 2020 | 2.710 | 2.790 | 2.710 | 2.720 | 11,866 | -0.01(-0.37%) |
Feb 12, 2020 | 2.720 | 2.836 | 2.720 | 2.730 | 3,916 | -0.00(-0.18%) |
Feb 11, 2020 | 2.754 | 2.754 | 2.720 | 2.735 | 5,868 | +0.01(+0.55%) |
Feb 10, 2020 | 2.730 | 2.740 | 2.720 | 2.720 | 2,243 | -0.01(-0.37%) |
Feb 07, 2020 | 2.770 | 2.790 | 2.730 | 2.730 | 1,000 | +0.00(+0.00%) |
Feb 06, 2020 | 2.770 | 2.780 | 2.730 | 2.730 | 4,265 | -0.02(-0.91%) |
Feb 05, 2020 | 2.736 | 2.755 | 2.720 | 2.755 | 8,265 | +0.03(+1.29%) |
Feb 04, 2020 | 2.770 | 2.800 | 2.720 | 2.720 | 9,017 | +0.00(+0.00%) |