Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.820 | 1.820 | 1.820 | 1.820 | 164 | -0.03(-1.62%) |
Apr 29, 2020 | 1.830 | 1.850 | 1.830 | 1.850 | 1,800 | -0.01(-0.54%) |
Apr 28, 2020 | 1.900 | 1.900 | 1.840 | 1.860 | 13,760 | -0.01(-0.53%) |
Apr 27, 2020 | 1.860 | 1.890 | 1.850 | 1.870 | 16,648 | +0.11(+6.25%) |
Apr 24, 2020 | 1.900 | 1.900 | 1.760 | 1.760 | 1,900 | -0.13(-6.88%) |
Apr 23, 2020 | 1.860 | 1.900 | 1.760 | 1.890 | 15,175 | -0.03(-1.56%) |
Apr 22, 2020 | 1.860 | 1.990 | 1.860 | 1.920 | 16,979 | +0.08(+4.35%) |
Apr 21, 2020 | 1.610 | 1.850 | 1.610 | 1.840 | 14,875 | +0.15(+8.88%) |
Apr 20, 2020 | 1.820 | 1.820 | 1.620 | 1.690 | 3,329 | -0.12(-6.63%) |
Apr 17, 2020 | 1.590 | 1.870 | 1.580 | 1.810 | 28,949 | +0.14(+8.38%) |
Apr 16, 2020 | 1.690 | 1.690 | 1.600 | 1.670 | 1,050 | -0.02(-1.18%) |
Apr 15, 2020 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | +0.06(+3.68%) |
Apr 14, 2020 | 1.630 | 1.710 | 1.560 | 1.630 | 9,994 | -0.02(-1.21%) |
Apr 13, 2020 | 1.730 | 1.730 | 1.650 | 1.650 | 869 | -0.02(-1.20%) |
Apr 09, 2020 | 1.670 | 1.670 | 1.670 | 0 | +0.02(+1.21%) | |
Apr 08, 2020 | 1.780 | 1.780 | 1.600 | 1.650 | 3,700 | -0.01(-0.60%) |
Apr 07, 2020 | 1.720 | 1.750 | 1.620 | 1.660 | 16,425 | -0.05(-2.92%) |
Apr 06, 2020 | 2.030 | 2.040 | 1.710 | 1.710 | 145,290 | -0.29(-14.50%) |
Apr 03, 2020 | 1.940 | 2.000 | 1.650 | 2.000 | 83,483 | +0.06(+3.09%) |
Apr 02, 2020 | 1.880 | 2.000 | 1.860 | 1.940 | 92,334 | +0.10(+5.43%) |
Apr 01, 2020 | 1.780 | 2.000 | 1.660 | 1.840 | 219,389 | +0.56(+43.75%) |
Mar 30, 2020 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 1.200 | 1.350 | 1.150 | 1.280 | 16,015 | +0.03(+2.40%) |
Mar 26, 2020 | 1.250 | 1.250 | 1.160 | 1.250 | 2,924 | -0.01(-0.79%) |
Mar 25, 2020 | 1.290 | 1.290 | 1.180 | 1.260 | 8,000 | -0.03(-2.33%) |
Mar 24, 2020 | 1.050 | 1.480 | 1.050 | 1.290 | 15,075 | +0.10(+8.40%) |
Mar 23, 2020 | 1.260 | 1.260 | 1.140 | 1.190 | 10,499 | -0.14(-10.53%) |
Mar 20, 2020 | 1.350 | 1.350 | 1.300 | 1.330 | 8,558 | -0.03(-2.21%) |
Mar 19, 2020 | 1.250 | 1.390 | 1.250 | 1.360 | 5,400 | +0.09(+7.09%) |
Mar 18, 2020 | 1.520 | 1.520 | 1.200 | 1.270 | 27,859 | -0.22(-14.77%) |
Mar 17, 2020 | 1.350 | 1.550 | 1.350 | 1.490 | 4,780 | -0.01(-0.67%) |
Mar 16, 2020 | 1.310 | 1.520 | 1.300 | 1.500 | 10,325 | -0.05(-3.23%) |
Mar 13, 2020 | 1.460 | 1.550 | 1.460 | 1.550 | 569 | +0.10(+6.90%) |
Mar 12, 2020 | 1.600 | 1.600 | 1.450 | 1.450 | 35,357 | -0.13(-8.23%) |
Mar 11, 2020 | 1.650 | 1.770 | 1.580 | 1.580 | 18,450 | -0.17(-9.71%) |
Mar 10, 2020 | 1.700 | 1.750 | 1.610 | 1.750 | 12,600 | +0.17(+10.76%) |
Mar 09, 2020 | 1.550 | 1.920 | 1.550 | 1.580 | 5,550 | -0.27(-14.59%) |
Mar 06, 2020 | 2.090 | 2.090 | 1.840 | 1.850 | 29,069 | -0.25(-11.90%) |
Mar 05, 2020 | 1.950 | 2.100 | 1.940 | 2.100 | 96,075 | +0.15(+7.69%) |
Mar 04, 2020 | 1.920 | 1.960 | 1.900 | 1.950 | 12,306 | +0.11(+5.98%) |
Mar 03, 2020 | 1.690 | 1.920 | 1.690 | 1.840 | 43,360 | +0.19(+11.52%) |
Mar 02, 2020 | 1.670 | 1.700 | 1.500 | 1.650 | 4,721 | +0.09(+5.77%) |
Feb 28, 2020 | 1.470 | 1.560 | 1.470 | 1.560 | 5,590 | +0.09(+6.12%) |
Feb 27, 2020 | 1.470 | 1.470 | 1.470 | 1.470 | 1,600 | +0.00(+0.00%) |
Feb 26, 2020 | 1.550 | 1.590 | 1.470 | 1.470 | 1,250 | -0.17(-10.37%) |
Feb 25, 2020 | 1.450 | 1.640 | 1.450 | 1.640 | 5,160 | +0.24(+17.14%) |
Feb 24, 2020 | 1.300 | 1.440 | 1.290 | 1.400 | 7,675 | -0.09(-6.04%) |
Feb 21, 2020 | 1.580 | 1.600 | 1.430 | 1.490 | 38,360 | -0.11(-6.88%) |
Feb 20, 2020 | 1.580 | 1.600 | 1.580 | 1.600 | 14,400 | +0.00(+0.00%) |
Feb 19, 2020 | 1.670 | 1.670 | 1.580 | 1.600 | 81,900 | -0.09(-5.33%) |
Feb 18, 2020 | 1.780 | 1.780 | 1.690 | 1.690 | 54,480 | -0.09(-5.06%) |
Feb 14, 2020 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.11%) | |
Feb 13, 2020 | 1.810 | 1.810 | 1.770 | 1.800 | 3,400 | -0.01(-0.55%) |
Feb 12, 2020 | 1.810 | 1.810 | 1.810 | 30 | +0.00(+0.00%) | |
Feb 11, 2020 | 1.810 | 1.820 | 1.810 | 1.810 | 4,900 | -0.09(-4.74%) |
Feb 10, 2020 | 1.770 | 1.900 | 1.770 | 1.900 | 4,400 | +0.12(+6.74%) |
Feb 07, 2020 | 1.770 | 1.780 | 1.770 | 1.780 | 10,499 | +0.01(+0.56%) |
Feb 06, 2020 | 1.780 | 1.820 | 1.770 | 1.770 | 14,855 | -0.03(-1.67%) |
Feb 05, 2020 | 1.780 | 1.810 | 1.780 | 1.800 | 17,392 | +0.01(+0.56%) |
Feb 04, 2020 | 1.820 | 1.850 | 1.780 | 1.790 | 46,802 | -0.05(-2.72%) |