Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.130 | 2.450 | 2.100 | 2.330 | 305,850 | +0.23(+10.95%) |
Apr 29, 2020 | 2.220 | 2.260 | 2.050 | 2.100 | 292,530 | -0.19(-8.30%) |
Apr 28, 2020 | 2.410 | 2.410 | 2.000 | 2.290 | 650,726 | +0.06(+2.69%) |
Apr 27, 2020 | 2.470 | 2.890 | 1.940 | 2.230 | 9,950,465 | +0.33(+17.37%) |
Apr 24, 2020 | 2.360 | 3.420 | 1.760 | 1.900 | 32,797,600 | +0.49(+34.75%) |
Apr 23, 2020 | 1.380 | 1.410 | 1.310 | 1.410 | 13,163 | -0.01(-0.70%) |
Apr 22, 2020 | 1.320 | 1.440 | 1.290 | 1.420 | 1,752 | +0.02(+1.43%) |
Apr 21, 2020 | 1.320 | 1.440 | 1.320 | 1.400 | 1,829 | +0.11(+8.52%) |
Apr 20, 2020 | 1.300 | 1.310 | 1.290 | 1.290 | 4,360 | +0.04(+3.29%) |
Apr 17, 2020 | 1.317 | 1.340 | 1.160 | 1.249 | 14,700 | -0.02(-1.82%) |
Apr 16, 2020 | 1.350 | 1.480 | 1.255 | 1.272 | 20,663 | -0.03(-2.14%) |
Apr 15, 2020 | 1.300 | 1.300 | 1.300 | 154 | +0.00(+0.00%) | |
Apr 14, 2020 | 1.300 | 1.300 | 1.300 | 1.300 | 1,126 | +0.08(+6.56%) |
Apr 13, 2020 | 1.280 | 1.340 | 1.130 | 1.220 | 4,937 | +0.12(+10.91%) |
Apr 09, 2020 | 1.380 | 1.380 | 1.050 | 1.100 | 30,400 | -0.01(-0.92%) |
Apr 08, 2020 | 1.100 | 1.190 | 1.100 | 1.110 | 749 | -0.17(-13.27%) |
Apr 07, 2020 | 1.180 | 1.300 | 1.180 | 1.280 | 16,743 | +0.10(+8.47%) |
Apr 06, 2020 | 1.100 | 1.180 | 1.100 | 1.180 | 437 | +0.18(+18.00%) |
Apr 03, 2020 | 1.020 | 1.040 | 1.000 | 1.000 | 6,200 | -0.07(-6.54%) |
Apr 02, 2020 | 1.140 | 1.140 | 1.060 | 1.070 | 517 | -0.07(-6.14%) |
Apr 01, 2020 | 1.000 | 1.140 | 1.000 | 1.140 | 8,232 | +0.15(+15.43%) |
Mar 31, 2020 | 1.100 | 1.100 | 0.9874 | 0.9876 | 13,989 | -0.01(-1.24%) |
Mar 30, 2020 | 1.100 | 1.100 | 0.9500 | 1.000 | 2,494 | -0.11(-9.91%) |
Mar 27, 2020 | 1.060 | 1.110 | 1.060 | 1.110 | 1,500 | +0.04(+3.74%) |
Mar 26, 2020 | 1.070 | 1.070 | 1.070 | 1.070 | 3,822 | +0.00(+0.00%) |
Mar 25, 2020 | 1.020 | 1.070 | 1.000 | 1.070 | 5,043 | +0.05(+4.90%) |
Mar 24, 2020 | 1.060 | 1.060 | 1.000 | 1.020 | 15,781 | -0.04(-3.77%) |
Mar 23, 2020 | 0.8805 | 1.060 | 0.8805 | 1.060 | 303 | +0.14(+15.22%) |
Mar 20, 2020 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 1,000 | -0.02(-2.13%) |
Mar 19, 2020 | 0.8800 | 0.9650 | 0.8800 | 0.9400 | 2,551 | +0.06(+6.82%) |
Mar 18, 2020 | 0.9400 | 1.010 | 0.8300 | 0.8800 | 10,483 | -0.25(-22.12%) |
Mar 17, 2020 | 1.060 | 1.130 | 0.9400 | 1.130 | 7,555 | -0.03(-2.59%) |
Mar 16, 2020 | 1.160 | 1.160 | 1.160 | 1.160 | 568 | +0.03(+2.65%) |
Mar 13, 2020 | 1.180 | 1.180 | 1.100 | 1.130 | 3,600 | -0.01(-0.88%) |
Mar 12, 2020 | 1.020 | 1.150 | 1.020 | 1.140 | 11,928 | -0.12(-9.52%) |
Mar 11, 2020 | 1.280 | 1.300 | 1.260 | 1.260 | 1,814 | -0.15(-10.52%) |
Mar 10, 2020 | 1.408 | 1.408 | 1.408 | 1.408 | 124 | +0.05(+3.31%) |
Mar 09, 2020 | 1.350 | 1.389 | 1.270 | 1.363 | 10,025 | -0.15(-9.74%) |
Mar 06, 2020 | 1.536 | 1.536 | 1.510 | 1.510 | 200 | +0.00(+0.00%) |
Mar 05, 2020 | 1.380 | 1.570 | 1.370 | 1.510 | 14,056 | +0.12(+8.48%) |
Mar 04, 2020 | 1.410 | 1.410 | 1.365 | 1.392 | 7,509 | -0.02(-1.28%) |
Mar 03, 2020 | 1.440 | 1.440 | 1.399 | 1.410 | 1,534 | -0.03(-2.08%) |
Mar 02, 2020 | 1.330 | 1.440 | 1.330 | 1.440 | 2,471 | +0.09(+6.67%) |
Feb 28, 2020 | 1.350 | 1.450 | 1.320 | 1.350 | 17,900 | -0.04(-3.04%) |
Feb 27, 2020 | 1.461 | 1.474 | 1.361 | 1.392 | 32,624 | -0.09(-5.93%) |
Feb 26, 2020 | 1.530 | 1.560 | 1.450 | 1.480 | 32,523 | -0.10(-6.33%) |
Feb 25, 2020 | 1.570 | 1.610 | 1.460 | 1.580 | 22,025 | +0.00(+0.00%) |
Feb 24, 2020 | 1.520 | 1.660 | 1.520 | 1.580 | 11,849 | -0.05(-2.92%) |
Feb 21, 2020 | 1.620 | 1.690 | 1.620 | 1.627 | 2,500 | -0.02(-1.06%) |
Feb 20, 2020 | 1.620 | 1.680 | 1.545 | 1.645 | 33,812 | +0.02(+0.93%) |
Feb 19, 2020 | 1.490 | 1.630 | 1.490 | 1.630 | 33,690 | +0.07(+4.35%) |
Feb 18, 2020 | 1.570 | 1.630 | 1.490 | 1.562 | 53,260 | -0.09(-5.34%) |
Feb 14, 2020 | 1.940 | 2.070 | 1.555 | 1.650 | 332,600 | -0.02(-1.20%) |
Feb 13, 2020 | 1.660 | 1.680 | 1.590 | 1.670 | 6,594 | +0.01(+0.60%) |
Feb 12, 2020 | 1.620 | 1.678 | 1.620 | 1.660 | 13,558 | +0.00(+0.01%) |
Feb 11, 2020 | 1.610 | 1.680 | 1.610 | 1.660 | 7,423 | +0.06(+3.75%) |
Feb 10, 2020 | 1.610 | 1.610 | 1.580 | 1.600 | 2,831 | -0.02(-1.23%) |
Feb 07, 2020 | 1.650 | 1.650 | 1.620 | 1.620 | 900 | -0.01(-0.61%) |
Feb 06, 2020 | 1.628 | 1.700 | 1.600 | 1.630 | 7,010 | -0.03(-1.81%) |
Feb 05, 2020 | 1.700 | 1.700 | 1.612 | 1.660 | 25,488 | -0.07(-4.04%) |
Feb 04, 2020 | 1.630 | 1.760 | 1.600 | 1.730 | 49,791 | +0.10(+6.13%) |