Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.496 | 1.512 | 1.448 | 1.455 | 8,205,035 | -0.12(-7.33%) |
Apr 29, 2020 | 1.523 | 1.607 | 1.523 | 1.570 | 9,872,806 | +0.10(+6.91%) |
Apr 28, 2020 | 1.428 | 1.502 | 1.408 | 1.469 | 19,157,712 | +0.09(+6.90%) |
Apr 27, 2020 | 1.360 | 1.401 | 1.320 | 1.374 | 9,618,546 | +0.05(+4.10%) |
Apr 24, 2020 | 1.441 | 1.445 | 1.286 | 1.320 | 21,136,334 | -0.14(-9.72%) |
Apr 23, 2020 | 1.469 | 1.533 | 1.448 | 1.462 | 10,857,162 | +0.01(+0.47%) |
Apr 22, 2020 | 1.475 | 1.502 | 1.448 | 1.455 | 10,976,458 | +0.01(+0.47%) |
Apr 21, 2020 | 1.462 | 1.475 | 1.394 | 1.448 | 8,575,004 | -0.04(-2.73%) |
Apr 20, 2020 | 1.543 | 1.577 | 1.489 | 1.489 | 17,617,678 | -0.09(-5.98%) |
Apr 17, 2020 | 1.556 | 1.611 | 1.536 | 1.584 | 10,031,546 | +0.10(+6.85%) |
Apr 16, 2020 | 1.489 | 1.502 | 1.421 | 1.482 | 15,887,302 | +0.01(+0.92%) |
Apr 15, 2020 | 1.428 | 1.489 | 1.408 | 1.469 | 9,828,108 | -0.05(-3.12%) |
Apr 14, 2020 | 1.516 | 1.556 | 1.482 | 1.516 | 12,473,954 | +0.07(+4.67%) |
Apr 13, 2020 | 1.394 | 1.475 | 1.353 | 1.448 | 19,497,900 | +0.00(+0.00%) |
Apr 09, 2020 | 1.482 | 1.509 | 1.401 | 1.448 | 36,337,848 | +0.00(+0.00%) |
Apr 08, 2020 | 1.347 | 1.469 | 1.326 | 1.448 | 19,110,570 | +0.12(+8.63%) |
Apr 07, 2020 | 1.353 | 1.394 | 1.313 | 1.333 | 11,488,686 | +0.09(+7.07%) |
Apr 06, 2020 | 1.238 | 1.306 | 1.205 | 1.245 | 19,891,600 | +0.07(+6.36%) |
Apr 03, 2020 | 1.238 | 1.252 | 1.150 | 1.171 | 11,443,324 | -0.09(-6.99%) |
Apr 02, 2020 | 1.252 | 1.313 | 1.218 | 1.259 | 15,014,625 | +0.06(+5.09%) |
Apr 01, 2020 | 1.252 | 1.282 | 1.198 | 1.198 | 17,061,368 | -0.09(-7.33%) |
Mar 31, 2020 | 1.306 | 1.387 | 1.279 | 1.293 | 54,026,488 | +0.03(+2.14%) |
Mar 30, 2020 | 1.340 | 1.353 | 1.259 | 1.265 | 15,413,539 | -0.09(-6.50%) |
Mar 27, 2020 | 1.381 | 1.428 | 1.337 | 1.353 | 15,889,377 | -0.14(-9.09%) |
Mar 26, 2020 | 1.523 | 1.550 | 1.397 | 1.489 | 22,698,914 | +0.07(+4.76%) |
Mar 25, 2020 | 1.333 | 1.462 | 1.265 | 1.421 | 28,785,152 | +0.12(+9.37%) |
Mar 24, 2020 | 1.245 | 1.313 | 1.225 | 1.299 | 15,869,960 | +0.14(+11.63%) |
Mar 23, 2020 | 1.184 | 1.208 | 1.117 | 1.164 | 17,189,768 | -0.08(-6.52%) |
Mar 20, 2020 | 1.374 | 1.394 | 1.194 | 1.245 | 14,400,907 | -0.06(-4.66%) |
Mar 19, 2020 | 1.171 | 1.381 | 1.137 | 1.306 | 15,690,797 | +0.08(+6.63%) |
Mar 18, 2020 | 1.293 | 1.374 | 1.164 | 1.225 | 10,985,284 | -0.27(-18.10%) |
Mar 17, 2020 | 1.469 | 1.550 | 1.367 | 1.496 | 11,704,396 | +0.04(+2.79%) |
Mar 16, 2020 | 1.320 | 1.563 | 1.265 | 1.455 | 11,029,941 | -0.30(-16.99%) |
Mar 13, 2020 | 1.766 | 1.773 | 1.479 | 1.753 | 12,964,303 | +0.24(+15.62%) |
Mar 12, 2020 | 1.536 | 1.587 | 1.232 | 1.516 | 23,830,846 | -0.32(-17.65%) |
Mar 11, 2020 | 1.983 | 2.030 | 1.705 | 1.841 | 25,837,074 | -0.22(-10.53%) |
Mar 10, 2020 | 2.057 | 2.084 | 1.902 | 2.057 | 18,623,910 | +0.15(+7.80%) |
Mar 09, 2020 | 2.084 | 2.179 | 1.902 | 1.908 | 17,587,670 | -0.43(-18.50%) |
Mar 06, 2020 | 2.341 | 2.414 | 2.287 | 2.341 | 16,105,266 | -0.19(-7.49%) |
Mar 05, 2020 | 2.605 | 2.626 | 2.443 | 2.531 | 21,334,040 | -0.18(-6.73%) |
Mar 04, 2020 | 2.693 | 2.741 | 2.605 | 2.714 | 18,258,618 | +0.12(+4.43%) |
Mar 03, 2020 | 2.646 | 2.720 | 2.531 | 2.599 | 26,307,264 | -0.01(-0.26%) |
Mar 02, 2020 | 2.585 | 2.643 | 2.517 | 2.605 | 23,300,318 | +0.08(+3.11%) |
Feb 28, 2020 | 2.466 | 2.540 | 2.425 | 2.527 | 39,775,420 | +0.00(+0.00%) |
Feb 27, 2020 | 2.534 | 2.675 | 2.517 | 2.527 | 18,557,516 | -0.07(-2.86%) |
Feb 26, 2020 | 2.736 | 2.804 | 2.588 | 2.601 | 25,960,984 | -0.11(-3.99%) |
Feb 25, 2020 | 2.871 | 2.878 | 2.696 | 2.709 | 23,403,446 | -0.15(-5.20%) |
Feb 24, 2020 | 2.784 | 2.871 | 2.757 | 2.858 | 11,760,879 | -0.10(-3.42%) |
Feb 21, 2020 | 2.919 | 3.007 | 2.892 | 2.959 | 14,288,975 | -0.05(-1.57%) |
Feb 20, 2020 | 3.088 | 3.101 | 2.986 | 3.007 | 14,329,738 | -0.18(-5.52%) |
Feb 19, 2020 | 3.094 | 3.216 | 3.094 | 3.182 | 22,776,716 | +0.03(+0.86%) |
Feb 18, 2020 | 3.148 | 3.189 | 3.108 | 3.155 | 13,119,446 | -0.07(-2.10%) |
Feb 14, 2020 | 3.263 | 3.263 | 3.162 | 3.223 | 8,206,021 | -0.05(-1.45%) |
Feb 13, 2020 | 3.250 | 3.317 | 3.216 | 3.270 | 9,632,624 | -0.01(-0.41%) |
Feb 12, 2020 | 3.324 | 3.358 | 3.263 | 3.284 | 10,663,807 | +0.02(+0.62%) |
Feb 11, 2020 | 3.169 | 3.317 | 3.155 | 3.263 | 17,352,738 | +0.14(+4.32%) |
Feb 10, 2020 | 3.175 | 3.202 | 3.094 | 3.128 | 20,053,502 | -0.05(-1.70%) |
Feb 07, 2020 | 3.250 | 3.270 | 3.169 | 3.182 | 34,370,356 | -0.18(-5.42%) |
Feb 06, 2020 | 3.405 | 3.510 | 3.341 | 3.365 | 46,912,624 | -0.03(-0.80%) |
Feb 05, 2020 | 3.425 | 3.446 | 3.378 | 3.392 | 7,972,114 | +0.02(+0.60%) |
Feb 04, 2020 | 3.344 | 3.371 | 3.324 | 3.371 | 14,454,529 | +0.14(+4.18%) |