Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.110 | 2.210 | 2.090 | 2.180 | 207,189 | -0.03(-1.36%) |
Apr 29, 2020 | 2.170 | 2.240 | 2.110 | 2.210 | 184,797 | -0.01(-0.45%) |
Apr 28, 2020 | 2.320 | 2.320 | 2.170 | 2.220 | 212,659 | -0.06(-2.63%) |
Apr 27, 2020 | 2.300 | 2.470 | 2.200 | 2.280 | 756,997 | +0.10(+4.59%) |
Apr 24, 2020 | 2.100 | 2.200 | 2.070 | 2.180 | 372,900 | +0.08(+3.81%) |
Apr 23, 2020 | 2.070 | 2.220 | 2.070 | 2.100 | 331,713 | -0.02(-0.94%) |
Apr 22, 2020 | 2.120 | 2.120 | 2.000 | 2.120 | 232,893 | +0.00(+0.00%) |
Apr 21, 2020 | 2.180 | 2.200 | 1.910 | 2.120 | 544,445 | -0.03(-1.40%) |
Apr 20, 2020 | 2.040 | 2.280 | 2.030 | 2.150 | 1,278,365 | +0.08(+3.86%) |
Apr 17, 2020 | 1.950 | 2.100 | 1.770 | 2.070 | 1,169,900 | -0.04(-1.90%) |
Apr 16, 2020 | 3.000 | 3.110 | 2.000 | 2.110 | 15,115,737 | +0.58(+37.91%) |
Apr 15, 2020 | 1.530 | 1.550 | 1.490 | 1.530 | 67,719 | -0.01(-0.65%) |
Apr 14, 2020 | 1.540 | 1.570 | 1.490 | 1.540 | 89,164 | +0.00(+0.00%) |
Apr 13, 2020 | 1.480 | 1.560 | 1.450 | 1.540 | 150,750 | +0.06(+4.05%) |
Apr 09, 2020 | 1.640 | 1.650 | 1.450 | 1.480 | 258,300 | -0.10(-6.33%) |
Apr 08, 2020 | 1.500 | 1.620 | 1.400 | 1.580 | 268,752 | +0.08(+5.33%) |
Apr 07, 2020 | 1.450 | 1.550 | 1.300 | 1.500 | 1,048,365 | +0.00(+0.00%) |
Apr 06, 2020 | 1.090 | 2.110 | 1.010 | 1.500 | 6,576,930 | +0.46(+44.23%) |
Apr 03, 2020 | 1.170 | 1.170 | 0.9999 | 1.040 | 137,500 | -0.14(-11.86%) |
Apr 02, 2020 | 1.240 | 1.240 | 1.090 | 1.180 | 113,520 | -0.02(-1.66%) |
Apr 01, 2020 | 1.390 | 1.390 | 1.190 | 1.200 | 106,981 | -0.13(-9.78%) |
Mar 31, 2020 | 1.240 | 1.370 | 1.200 | 1.330 | 263,357 | +0.15(+12.71%) |
Mar 30, 2020 | 1.130 | 1.500 | 1.130 | 1.180 | 824,438 | +0.14(+13.07%) |
Mar 27, 2020 | 1.100 | 1.125 | 1.000 | 1.044 | 51,000 | -0.06(-5.13%) |
Mar 26, 2020 | 1.020 | 1.150 | 1.020 | 1.100 | 132,093 | +0.07(+6.80%) |
Mar 25, 2020 | 0.9400 | 1.090 | 0.9300 | 1.030 | 100,170 | +0.09(+9.57%) |
Mar 24, 2020 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 111,841 | +0.03(+3.42%) |
Mar 23, 2020 | 0.9300 | 0.9383 | 0.8301 | 0.9089 | 54,975 | +0.03(+3.25%) |
Mar 20, 2020 | 0.8241 | 0.9500 | 0.8241 | 0.8803 | 128,700 | +0.05(+6.29%) |
Mar 19, 2020 | 0.8587 | 0.8587 | 0.7850 | 0.8282 | 68,247 | -0.00(-0.22%) |
Mar 18, 2020 | 0.8299 | 0.9000 | 0.8000 | 0.8300 | 87,102 | +0.00(+0.00%) |
Mar 17, 2020 | 0.8900 | 0.8900 | 0.8100 | 0.8300 | 53,057 | +0.04(+5.06%) |
Mar 16, 2020 | 0.7900 | 0.9100 | 0.7800 | 0.7900 | 135,763 | -0.12(-13.19%) |
Mar 13, 2020 | 0.9000 | 0.9399 | 0.8200 | 0.9100 | 218,700 | +0.09(+10.98%) |
Mar 12, 2020 | 0.8500 | 0.8500 | 0.7500 | 0.8200 | 149,215 | -0.06(-6.82%) |
Mar 11, 2020 | 0.8300 | 0.9900 | 0.8200 | 0.8800 | 308,971 | -0.17(-16.19%) |
Mar 10, 2020 | 1.100 | 1.110 | 1.010 | 1.050 | 163,966 | -0.05(-4.55%) |
Mar 09, 2020 | 1.150 | 1.157 | 1.060 | 1.100 | 91,279 | -0.08(-6.78%) |
Mar 06, 2020 | 1.220 | 1.220 | 1.170 | 1.180 | 64,300 | -0.05(-4.07%) |
Mar 05, 2020 | 1.210 | 1.260 | 1.210 | 1.230 | 29,325 | +0.02(+1.57%) |
Mar 04, 2020 | 1.290 | 1.290 | 1.210 | 1.211 | 50,627 | -0.05(-3.87%) |
Mar 03, 2020 | 1.250 | 1.280 | 1.250 | 1.260 | 28,789 | +0.03(+2.42%) |
Mar 02, 2020 | 1.310 | 1.310 | 1.200 | 1.230 | 54,801 | +0.02(+1.65%) |
Feb 28, 2020 | 1.200 | 1.260 | 1.200 | 1.210 | 118,800 | -0.08(-6.16%) |
Feb 27, 2020 | 1.210 | 1.330 | 1.210 | 1.289 | 78,680 | +0.01(+0.73%) |
Feb 26, 2020 | 1.210 | 1.470 | 1.210 | 1.280 | 123,356 | +0.04(+3.28%) |
Feb 25, 2020 | 1.300 | 1.330 | 1.210 | 1.239 | 94,620 | -0.09(-6.47%) |
Feb 24, 2020 | 1.310 | 1.330 | 1.300 | 1.325 | 52,882 | -0.05(-3.99%) |
Feb 21, 2020 | 1.420 | 1.429 | 1.350 | 1.380 | 42,100 | -0.02(-1.43%) |
Feb 20, 2020 | 1.370 | 1.450 | 1.360 | 1.400 | 58,028 | +0.04(+2.94%) |
Feb 19, 2020 | 1.350 | 1.400 | 1.310 | 1.360 | 45,177 | -0.01(-0.73%) |
Feb 18, 2020 | 1.340 | 1.389 | 1.340 | 1.370 | 38,028 | -0.01(-0.72%) |
Feb 14, 2020 | 1.400 | 1.400 | 1.300 | 1.380 | 132,500 | -0.02(-1.43%) |
Feb 13, 2020 | 1.370 | 1.400 | 1.360 | 1.400 | 32,788 | -0.00(-0.35%) |
Feb 12, 2020 | 1.400 | 1.450 | 1.380 | 1.405 | 46,756 | +0.00(+0.35%) |
Feb 11, 2020 | 1.460 | 1.460 | 1.352 | 1.400 | 122,198 | -0.05(-3.45%) |
Feb 10, 2020 | 1.510 | 1.520 | 1.450 | 1.450 | 73,653 | -0.05(-3.46%) |
Feb 07, 2020 | 1.490 | 1.540 | 1.490 | 1.502 | 18,400 | +0.00(+0.13%) |
Feb 06, 2020 | 1.530 | 1.530 | 1.490 | 1.500 | 26,454 | -0.02(-1.32%) |
Feb 05, 2020 | 1.500 | 1.530 | 1.470 | 1.520 | 38,119 | +0.05(+3.40%) |
Feb 04, 2020 | 1.480 | 1.508 | 1.470 | 1.470 | 18,487 | +0.01(+0.68%) |