Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.389 | 1.389 | 1.347 | 1.375 | 41,770 | -0.01(-1.01%) |
Apr 29, 2020 | 1.326 | 1.389 | 1.326 | 1.389 | 60,649 | +0.12(+9.34%) |
Apr 28, 2020 | 1.375 | 1.403 | 1.263 | 1.270 | 83,739 | -0.10(-7.61%) |
Apr 27, 2020 | 1.438 | 1.438 | 1.340 | 1.375 | 62,873 | -0.03(-2.48%) |
Apr 24, 2020 | 1.389 | 1.410 | 1.319 | 1.410 | 24,642 | +0.07(+5.21%) |
Apr 23, 2020 | 1.277 | 1.404 | 1.277 | 1.340 | 96,822 | +0.06(+4.92%) |
Apr 22, 2020 | 1.424 | 1.424 | 1.277 | 1.277 | 37,739 | -0.06(-4.19%) |
Apr 21, 2020 | 1.410 | 1.500 | 1.277 | 1.333 | 100,643 | -0.10(-7.28%) |
Apr 20, 2020 | 1.445 | 1.515 | 1.431 | 1.438 | 58,604 | -0.17(-10.43%) |
Apr 17, 2020 | 1.605 | 1.633 | 1.591 | 1.605 | 32,092 | +0.01(+0.44%) |
Apr 16, 2020 | 1.815 | 1.829 | 1.570 | 1.598 | 84,272 | -0.33(-17.10%) |
Apr 15, 2020 | 1.989 | 1.993 | 1.885 | 1.928 | 23,749 | -0.08(-3.75%) |
Apr 14, 2020 | 2.080 | 2.080 | 1.933 | 2.003 | 47,376 | +0.04(+2.14%) |
Apr 13, 2020 | 1.961 | 2.094 | 1.912 | 1.961 | 52,642 | +0.17(+9.77%) |
Apr 09, 2020 | 1.801 | 2.023 | 1.738 | 1.787 | 50,717 | +0.08(+4.92%) |
Apr 08, 2020 | 1.675 | 1.780 | 1.675 | 1.703 | 48,141 | +0.04(+2.52%) |
Apr 07, 2020 | 1.787 | 1.892 | 1.640 | 1.661 | 44,973 | +0.01(+0.85%) |
Apr 06, 2020 | 1.605 | 1.724 | 1.605 | 1.647 | 15,299 | +0.06(+3.60%) |
Apr 03, 2020 | 1.675 | 1.675 | 1.586 | 1.590 | 13,180 | -0.02(-0.96%) |
Apr 02, 2020 | 1.780 | 1.899 | 1.605 | 1.605 | 45,288 | -0.21(-11.54%) |
Apr 01, 2020 | 1.745 | 1.850 | 1.710 | 1.815 | 37,222 | -0.01(-0.76%) |
Mar 31, 2020 | 1.878 | 1.878 | 1.745 | 1.829 | 29,521 | +0.03(+1.95%) |
Mar 30, 2020 | 2.024 | 2.024 | 1.745 | 1.794 | 46,145 | -0.23(-11.53%) |
Mar 27, 2020 | 2.083 | 2.083 | 1.826 | 2.028 | 31,249 | -0.08(-3.95%) |
Mar 26, 2020 | 2.076 | 2.292 | 1.979 | 2.111 | 118,377 | +0.03(+1.67%) |
Mar 25, 2020 | 1.382 | 2.465 | 1.382 | 2.076 | 247,715 | +0.76(+57.37%) |
Mar 24, 2020 | 0.9027 | 1.319 | 0.8993 | 1.319 | 125,743 | +0.42(+47.17%) |
Mar 23, 2020 | 0.9166 | 0.9166 | 0.8264 | 0.8965 | 41,882 | -0.02(-2.20%) |
Mar 20, 2020 | 0.9652 | 0.9768 | 0.8055 | 0.9166 | 137,381 | -0.08(-8.33%) |
Mar 19, 2020 | 0.7777 | 1.007 | 0.7777 | 1.0000 | 101,725 | +0.18(+22.03%) |
Mar 18, 2020 | 1.361 | 1.361 | 0.6944 | 0.8194 | 370,730 | -0.65(-44.34%) |
Mar 17, 2020 | 1.625 | 1.680 | 1.465 | 1.472 | 78,117 | -0.22(-12.76%) |
Mar 16, 2020 | 1.625 | 1.701 | 1.549 | 1.687 | 88,991 | -0.08(-4.33%) |
Mar 13, 2020 | 2.083 | 2.127 | 1.680 | 1.764 | 108,004 | -0.16(-8.30%) |
Mar 12, 2020 | 2.069 | 2.069 | 1.896 | 1.924 | 87,547 | -0.30(-13.44%) |
Mar 11, 2020 | 2.257 | 2.257 | 2.104 | 2.222 | 51,528 | -0.06(-2.74%) |
Mar 10, 2020 | 2.215 | 2.292 | 1.937 | 2.285 | 176,182 | +0.17(+7.87%) |
Mar 09, 2020 | 2.965 | 2.965 | 2.097 | 2.118 | 264,473 | -0.97(-31.31%) |
Mar 06, 2020 | 3.097 | 3.157 | 3.083 | 3.083 | 54,434 | -0.14(-4.31%) |
Mar 05, 2020 | 3.236 | 3.264 | 3.215 | 3.222 | 24,149 | -0.12(-3.73%) |
Mar 04, 2020 | 3.333 | 3.388 | 3.319 | 3.347 | 60,337 | +0.14(+4.33%) |
Mar 03, 2020 | 3.069 | 3.285 | 3.055 | 3.208 | 84,600 | +0.17(+5.72%) |
Mar 02, 2020 | 2.986 | 3.090 | 2.931 | 3.035 | 82,928 | +0.15(+5.05%) |
Feb 28, 2020 | 3.160 | 3.167 | 2.847 | 2.889 | 155,670 | -0.31(-9.57%) |
Feb 27, 2020 | 3.257 | 3.278 | 3.160 | 3.194 | 82,872 | -0.13(-3.94%) |
Feb 26, 2020 | 3.367 | 3.456 | 3.325 | 3.325 | 69,664 | -0.07(-2.02%) |
Feb 25, 2020 | 3.483 | 3.483 | 3.367 | 3.394 | 82,377 | -0.07(-1.98%) |
Feb 24, 2020 | 3.559 | 3.559 | 3.435 | 3.463 | 107,975 | -0.12(-3.26%) |
Feb 21, 2020 | 3.580 | 3.586 | 3.497 | 3.580 | 38,860 | +0.05(+1.56%) |
Feb 20, 2020 | 3.600 | 3.600 | 3.518 | 3.525 | 88,903 | -0.07(-1.91%) |
Feb 19, 2020 | 3.532 | 3.593 | 3.470 | 3.593 | 54,571 | +0.12(+3.56%) |
Feb 18, 2020 | 3.387 | 3.477 | 3.387 | 3.470 | 85,377 | +0.07(+2.15%) |
Feb 14, 2020 | 3.435 | 3.435 | 3.353 | 3.397 | 13,826 | -0.02(-0.53%) |
Feb 13, 2020 | 3.415 | 3.435 | 3.392 | 3.415 | 63,622 | +0.04(+1.19%) |
Feb 12, 2020 | 3.339 | 3.380 | 3.339 | 3.375 | 62,346 | +0.05(+1.48%) |
Feb 11, 2020 | 3.435 | 3.435 | 3.306 | 3.325 | 57,639 | -0.07(-2.02%) |
Feb 10, 2020 | 3.477 | 3.492 | 3.394 | 3.394 | 70,285 | -0.08(-2.37%) |
Feb 07, 2020 | 3.435 | 3.504 | 3.435 | 3.477 | 23,578 | +0.04(+1.20%) |
Feb 06, 2020 | 3.504 | 3.525 | 3.435 | 3.435 | 24,636 | -0.06(-1.67%) |
Feb 05, 2020 | 3.449 | 3.525 | 3.401 | 3.494 | 55,072 | -0.02(-0.68%) |
Feb 04, 2020 | 3.483 | 3.559 | 3.373 | 3.518 | 160,564 | +0.04(+1.19%) |