Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.495 | 1.512 | 1.448 | 1.455 | 8,206,338 | -0.12(-7.33%) |
Apr 29, 2020 | 1.522 | 1.607 | 1.522 | 1.570 | 9,874,373 | +0.10(+6.91%) |
Apr 28, 2020 | 1.428 | 1.502 | 1.407 | 1.468 | 19,160,754 | +0.09(+6.90%) |
Apr 27, 2020 | 1.360 | 1.401 | 1.319 | 1.374 | 9,620,072 | +0.05(+4.10%) |
Apr 24, 2020 | 1.441 | 1.445 | 1.286 | 1.319 | 21,139,688 | -0.14(-9.72%) |
Apr 23, 2020 | 1.468 | 1.533 | 1.448 | 1.462 | 10,858,885 | +0.01(+0.47%) |
Apr 22, 2020 | 1.475 | 1.502 | 1.448 | 1.455 | 10,978,200 | +0.01(+0.47%) |
Apr 21, 2020 | 1.462 | 1.475 | 1.394 | 1.448 | 8,576,366 | -0.04(-2.73%) |
Apr 20, 2020 | 1.543 | 1.577 | 1.489 | 1.489 | 17,620,474 | -0.09(-5.98%) |
Apr 17, 2020 | 1.556 | 1.610 | 1.536 | 1.583 | 10,033,139 | +0.10(+6.85%) |
Apr 16, 2020 | 1.489 | 1.502 | 1.421 | 1.482 | 15,889,824 | +0.01(+0.92%) |
Apr 15, 2020 | 1.428 | 1.489 | 1.407 | 1.468 | 9,829,668 | -0.05(-3.13%) |
Apr 14, 2020 | 1.516 | 1.556 | 1.482 | 1.516 | 12,475,934 | +0.07(+4.67%) |
Apr 13, 2020 | 1.394 | 1.475 | 1.353 | 1.448 | 19,500,994 | +0.00(+0.00%) |
Apr 09, 2020 | 1.482 | 1.509 | 1.401 | 1.448 | 36,343,616 | +0.00(+0.00%) |
Apr 08, 2020 | 1.346 | 1.468 | 1.326 | 1.448 | 19,113,604 | +0.12(+8.63%) |
Apr 07, 2020 | 1.353 | 1.394 | 1.313 | 1.333 | 11,490,510 | +0.09(+7.07%) |
Apr 06, 2020 | 1.238 | 1.306 | 1.204 | 1.245 | 19,894,758 | +0.07(+6.36%) |
Apr 03, 2020 | 1.238 | 1.252 | 1.150 | 1.171 | 11,445,141 | -0.09(-6.99%) |
Apr 02, 2020 | 1.252 | 1.313 | 1.218 | 1.259 | 15,017,009 | +0.06(+5.09%) |
Apr 01, 2020 | 1.252 | 1.282 | 1.198 | 1.198 | 17,064,076 | -0.09(-7.33%) |
Mar 31, 2020 | 1.306 | 1.387 | 1.279 | 1.292 | 54,035,064 | +0.03(+2.14%) |
Mar 30, 2020 | 1.340 | 1.353 | 1.259 | 1.265 | 15,415,986 | -0.09(-6.50%) |
Mar 27, 2020 | 1.380 | 1.428 | 1.336 | 1.353 | 15,891,899 | -0.14(-9.09%) |
Mar 26, 2020 | 1.522 | 1.549 | 1.397 | 1.489 | 22,702,516 | +0.07(+4.76%) |
Mar 25, 2020 | 1.333 | 1.462 | 1.265 | 1.421 | 28,789,720 | +0.12(+9.37%) |
Mar 24, 2020 | 1.245 | 1.313 | 1.225 | 1.299 | 15,872,479 | +0.14(+11.63%) |
Mar 23, 2020 | 1.184 | 1.208 | 1.116 | 1.164 | 17,192,498 | -0.08(-6.52%) |
Mar 20, 2020 | 1.374 | 1.394 | 1.194 | 1.245 | 14,403,193 | -0.06(-4.66%) |
Mar 19, 2020 | 1.171 | 1.380 | 1.137 | 1.306 | 15,693,288 | +0.08(+6.63%) |
Mar 18, 2020 | 1.292 | 1.374 | 1.164 | 1.225 | 10,987,028 | -0.27(-18.10%) |
Mar 17, 2020 | 1.468 | 1.549 | 1.367 | 1.495 | 11,706,253 | +0.04(+2.79%) |
Mar 16, 2020 | 1.319 | 1.563 | 1.265 | 1.455 | 11,031,692 | -0.30(-16.99%) |
Mar 13, 2020 | 1.766 | 1.773 | 1.478 | 1.752 | 12,966,361 | +0.24(+15.62%) |
Mar 12, 2020 | 1.536 | 1.587 | 1.231 | 1.516 | 23,834,630 | -0.32(-17.65%) |
Mar 11, 2020 | 1.983 | 2.030 | 1.705 | 1.840 | 25,841,174 | -0.22(-10.53%) |
Mar 10, 2020 | 2.057 | 2.084 | 1.901 | 2.057 | 18,626,866 | +0.15(+7.80%) |
Mar 09, 2020 | 2.084 | 2.179 | 1.901 | 1.908 | 17,590,462 | -0.43(-18.50%) |
Mar 06, 2020 | 2.341 | 2.414 | 2.287 | 2.341 | 16,107,823 | -0.19(-7.49%) |
Mar 05, 2020 | 2.605 | 2.625 | 2.443 | 2.531 | 21,337,426 | -0.18(-6.73%) |
Mar 04, 2020 | 2.693 | 2.740 | 2.605 | 2.713 | 18,261,516 | +0.12(+4.43%) |
Mar 03, 2020 | 2.646 | 2.720 | 2.531 | 2.598 | 26,311,440 | -0.01(-0.26%) |
Mar 02, 2020 | 2.585 | 2.642 | 2.517 | 2.605 | 23,304,016 | +0.08(+3.11%) |
Feb 28, 2020 | 2.466 | 2.540 | 2.425 | 2.526 | 39,781,728 | +0.00(+0.00%) |
Feb 27, 2020 | 2.533 | 2.675 | 2.516 | 2.526 | 18,560,458 | -0.07(-2.86%) |
Feb 26, 2020 | 2.736 | 2.803 | 2.587 | 2.601 | 25,965,100 | -0.11(-3.99%) |
Feb 25, 2020 | 2.871 | 2.878 | 2.695 | 2.709 | 23,407,156 | -0.15(-5.20%) |
Feb 24, 2020 | 2.783 | 2.871 | 2.756 | 2.857 | 11,762,743 | -0.10(-3.42%) |
Feb 21, 2020 | 2.918 | 3.006 | 2.891 | 2.959 | 14,291,240 | -0.05(-1.57%) |
Feb 20, 2020 | 3.087 | 3.101 | 2.986 | 3.006 | 14,332,011 | -0.18(-5.52%) |
Feb 19, 2020 | 3.094 | 3.215 | 3.094 | 3.182 | 22,780,328 | +0.03(+0.86%) |
Feb 18, 2020 | 3.148 | 3.188 | 3.107 | 3.155 | 13,121,526 | -0.07(-2.10%) |
Feb 14, 2020 | 3.263 | 3.263 | 3.161 | 3.222 | 8,207,323 | -0.05(-1.45%) |
Feb 13, 2020 | 3.249 | 3.317 | 3.215 | 3.270 | 9,634,151 | -0.01(-0.41%) |
Feb 12, 2020 | 3.324 | 3.357 | 3.263 | 3.283 | 10,665,498 | +0.02(+0.62%) |
Feb 11, 2020 | 3.168 | 3.317 | 3.155 | 3.263 | 17,355,490 | +0.14(+4.32%) |
Feb 10, 2020 | 3.175 | 3.202 | 3.094 | 3.128 | 20,056,682 | -0.05(-1.70%) |
Feb 07, 2020 | 3.249 | 3.270 | 3.168 | 3.182 | 34,375,808 | -0.18(-5.42%) |
Feb 06, 2020 | 3.405 | 3.509 | 3.340 | 3.364 | 46,920,064 | -0.03(-0.80%) |
Feb 05, 2020 | 3.425 | 3.445 | 3.378 | 3.391 | 7,973,378 | +0.02(+0.60%) |
Feb 04, 2020 | 3.344 | 3.371 | 3.324 | 3.371 | 14,456,821 | +0.14(+4.18%) |