Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5200 | 0.5320 | 0.5200 | 0.5320 | 21,627 | -0.01(-1.48%) |
Apr 28, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.02(+4.07%) | |
Apr 27, 2020 | 0.4895 | 0.5190 | 0.4895 | 0.5189 | 37,500 | +0.01(+2.45%) |
Apr 24, 2020 | 0.5020 | 0.5066 | 0.5020 | 0.5065 | 6,300 | +0.03(+5.41%) |
Apr 23, 2020 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 100 | -0.07(-12.30%) |
Apr 17, 2020 | 0.5479 | 0.5479 | 0.5479 | 0 | +0.02(+4.36%) | |
Apr 13, 2020 | 0.5250 | 0.5250 | 0.5250 | 0 | -0.08(-13.22%) | |
Apr 09, 2020 | 0.5455 | 0.6050 | 0.5455 | 0.6050 | 200 | +0.07(+12.24%) |
Apr 08, 2020 | 0.5350 | 0.5710 | 0.5200 | 0.5390 | 24,200 | -0.03(-6.02%) |
Apr 07, 2020 | 0.5600 | 0.5870 | 0.5490 | 0.5735 | 29,699 | -0.02(-2.96%) |
Apr 06, 2020 | 0.5980 | 0.5980 | 0.5600 | 0.5910 | 3,739 | +0.01(+1.03%) |
Mar 31, 2020 | 0.5850 | 0.5850 | 0.5850 | 0 | -0.08(-11.36%) | |
Mar 30, 2020 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,000 | +0.00(+0.53%) |
Mar 25, 2020 | 0.6565 | 0.6565 | 0.6565 | 0 | +0.05(+8.51%) | |
Mar 23, 2020 | 0.6050 | 0.6050 | 0.6050 | 0 | -0.08(-11.16%) | |
Mar 20, 2020 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 1,800 | -0.17(-19.88%) |
Mar 13, 2020 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+1.67%) | |
Mar 11, 2020 | 0.8360 | 0.8360 | 0.8360 | 0 | -0.08(-8.31%) | |
Mar 09, 2020 | 0.9118 | 0.9118 | 0.9118 | 0 | -0.06(-6.00%) | |
Mar 02, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
Feb 27, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
Feb 25, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.09(+10.60%) | |
Feb 19, 2020 | 0.8770 | 0.8770 | 0.8770 | 0 | -0.16(-15.51%) | |
Feb 14, 2020 | 1.038 | 1.038 | 1.038 | 0 | +0.01(+0.78%) | |
Feb 13, 2020 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 | +0.01(+0.98%) |
Feb 12, 2020 | 1.040 | 1.040 | 1.020 | 1.020 | 1,520 | -0.03(-2.86%) |
Feb 11, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | -0.07(-6.04%) |
Feb 10, 2020 | 1.117 | 1.117 | 1.117 | 1.117 | 2,000 | +0.02(+1.59%) |
Feb 03, 2020 | 1.100 | 1.100 | 1.100 | 0 | +0.01(+0.46%) | |
Jan 24, 2020 | 1.095 | 1.095 | 1.095 | 0 | -0.01(-0.45%) | |
Jan 22, 2020 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Jan 13, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | -0.01(-0.90%) |
Jan 08, 2020 | 1.110 | 1.110 | 1.110 | 0 | +0.01(+0.91%) | |
Jan 07, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | +0.04(+4.11%) |
Dec 27, 2019 | 1.057 | 1.057 | 1.057 | 0 | +0.01(+1.21%) | |
Dec 20, 2019 | 1.044 | 1.044 | 1.044 | 0 | +0.00(+0.00%) | |
Dec 17, 2019 | 1.044 | 1.044 | 1.044 | 0 | -0.05(-4.22%) | |
Dec 16, 2019 | 1.100 | 1.100 | 1.090 | 1.090 | 14,000 | -0.03(-2.68%) |
Dec 12, 2019 | 1.120 | 1.120 | 1.120 | 0 | -0.04(-3.86%) | |
Dec 10, 2019 | 1.165 | 1.165 | 1.165 | 0 | -0.08(-6.80%) | |
Dec 03, 2019 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-1.11%) | |
Nov 29, 2019 | 1.264 | 1.264 | 1.264 | 0 | +0.05(+4.46%) | |
Nov 22, 2019 | 1.210 | 1.210 | 1.210 | 0 | -0.17(-12.32%) | |
Nov 18, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Nov 15, 2019 | 1.290 | 1.380 | 1.290 | 1.380 | 200 | +0.16(+13.11%) |
Nov 14, 2019 | 1.220 | 1.220 | 1.220 | 1.220 | 8,293 | -0.03(-2.40%) |
Nov 12, 2019 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
Nov 08, 2019 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 1.220 | 1.220 | 1.220 | 0 | -0.04(-3.17%) | |
Oct 29, 2019 | 1.220 | 1.260 | 1.220 | 1.260 | 5,250 | +0.02(+1.61%) |
Oct 25, 2019 | 1.240 | 1.240 | 1.240 | 0 | +0.11(+9.73%) | |
Oct 17, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 1.130 | 1.130 | 1.130 | 0 | -0.05(-4.24%) | |
Oct 14, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 5,200 | -0.05(-4.07%) |
Oct 11, 2019 | 1.175 | 1.230 | 1.175 | 1.230 | 37,400 | +0.03(+2.50%) |
Oct 04, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.10(+9.09%) | |
Sep 30, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Sep 26, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.03(+2.80%) | |
Sep 23, 2019 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-2.28%) | |
Sep 20, 2019 | 1.120 | 1.120 | 1.095 | 1.095 | 5,400 | -0.02(-1.35%) |
Sep 19, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 6,000 | -0.16(-12.59%) |
Sep 18, 2019 | 1.270 | 1.270 | 1.270 | 10,000 | +0.00(+0.00%) | |
Sep 17, 2019 | 1.270 | 1.270 | 1.270 | 55,000 | +0.00(+0.00%) | |
Sep 16, 2019 | 1.270 | 1.270 | 1.270 | 17,711 | +0.00(+0.00%) | |
Sep 13, 2019 | 1.270 | 1.270 | 1.270 | 59,803 | +0.00(+0.00%) | |
Sep 12, 2019 | 1.185 | 1.270 | 1.185 | 1.270 | 10,400 | +0.02(+1.32%) |
Sep 06, 2019 | 1.253 | 1.253 | 1.253 | 0 | -0.06(-4.34%) | |
Sep 03, 2019 | 1.310 | 1.310 | 1.310 | 0 | +0.16(+13.92%) | |
Aug 29, 2019 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Aug 28, 2019 | 1.160 | 1.160 | 1.160 | 1.160 | 11,000 | -0.08(-6.45%) |
Aug 27, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 11,526 | +0.14(+12.78%) |
Aug 21, 2019 | 1.099 | 1.099 | 1.099 | 0 | +0.04(+3.73%) | |
Aug 20, 2019 | 1.100 | 1.100 | 1.060 | 1.060 | 57,900 | -0.02(-1.85%) |
Aug 19, 2019 | 1.120 | 1.120 | 1.080 | 1.080 | 2,150 | -0.05(-4.42%) |
Aug 15, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 1.100 | 1.130 | 1.100 | 1.130 | 30,000 | +0.03(+2.72%) |
Aug 13, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 20,000 | +0.00(+0.00%) |
Aug 12, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 24,518 | +0.00(+0.01%) |
Aug 09, 2019 | 1.110 | 1.110 | 1.100 | 1.100 | 12,700 | -0.05(-4.35%) |
Aug 08, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 500 | +0.00(+0.00%) |
Aug 05, 2019 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
Aug 02, 2019 | 1.200 | 1.200 | 1.190 | 1.190 | 1,000 | -0.02(-1.65%) |
Aug 01, 2019 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | -0.03(-2.42%) |
Jul 31, 2019 | 1.270 | 1.270 | 1.210 | 1.240 | 9,450 | -0.05(-3.88%) |
Jul 30, 2019 | 1.325 | 1.350 | 1.290 | 1.290 | 7,300 | -0.03(-2.27%) |
Jul 26, 2019 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 2,000 | +0.01(+0.76%) |
Jul 24, 2019 | 1.300 | 1.310 | 1.300 | 1.310 | 2,250 | -0.02(-1.50%) |
Jul 23, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 3,200 | -0.02(-1.48%) |
Jul 22, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 1,300 | +0.00(+0.00%) |
Jul 16, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.08(-5.59%) | |
Jul 15, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 2,500 | +0.08(+5.93%) |
Jul 11, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.05(-3.57%) | |
Jul 10, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 2,500 | +0.05(+3.70%) |
Jul 09, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 450 | +0.00(+0.00%) |
Jul 08, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 16,300 | -0.10(-6.90%) |
Jul 03, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
Jul 01, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.40%) | |
Jun 27, 2019 | 1.430 | 1.430 | 1.430 | 0 | +0.07(+5.15%) | |
Jun 25, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.09(-6.21%) | |
Jun 21, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
Jun 20, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | +0.00(+0.35%) |
Jun 18, 2019 | 1.415 | 1.415 | 1.415 | 0 | -0.00(-0.35%) | |
Jun 17, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 4,755 | +0.00(+0.00%) |
Jun 13, 2019 | 1.420 | 1.420 | 1.420 | 0 | -0.08(-5.33%) | |
Jun 12, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
Jun 11, 2019 | 1.535 | 1.535 | 1.500 | 1.500 | 10,500 | -0.02(-1.32%) |
Jun 10, 2019 | 1.520 | 1.520 | 1.520 | 50 | +0.00(+0.00%) | |
Jun 07, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | -0.05(-3.18%) |
Jun 04, 2019 | 1.570 | 1.570 | 1.570 | 0 | +0.05(+3.56%) | |
Jun 03, 2019 | 1.522 | 1.522 | 1.516 | 1.516 | 2,200 | -0.13(-8.12%) |
May 28, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.80%) | |
May 22, 2019 | 1.545 | 1.545 | 1.545 | 0 | -0.26(-14.17%) | |
May 15, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.10(+5.88%) | |
May 14, 2019 | 1.645 | 1.700 | 1.530 | 1.700 | 25,425 | +0.08(+4.94%) |
May 13, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 1,500 | -0.04(-2.41%) |
May 07, 2019 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 1.660 | 1.660 | 1.550 | 1.660 | 89,626 | +0.00(+0.01%) |