Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.370 | 1.370 | 1.237 | 1.250 | 197,082 | -0.15(-10.43%) |
Apr 29, 2020 | 1.379 | 1.439 | 1.310 | 1.396 | 222,155 | +0.09(+6.54%) |
Apr 28, 2020 | 1.293 | 1.327 | 1.267 | 1.310 | 109,278 | +0.05(+4.08%) |
Apr 27, 2020 | 1.233 | 1.293 | 1.190 | 1.259 | 150,041 | +0.04(+3.52%) |
Apr 24, 2020 | 1.207 | 1.259 | 1.165 | 1.216 | 220,949 | -0.03(-2.74%) |
Apr 23, 2020 | 1.267 | 1.299 | 1.229 | 1.250 | 101,870 | -0.03(-2.67%) |
Apr 22, 2020 | 1.276 | 1.310 | 1.242 | 1.284 | 200,846 | +0.00(+0.00%) |
Apr 21, 2020 | 1.207 | 1.293 | 1.195 | 1.284 | 224,725 | +0.07(+5.63%) |
Apr 20, 2020 | 1.293 | 1.310 | 1.156 | 1.216 | 227,512 | -0.11(-8.39%) |
Apr 17, 2020 | 1.207 | 1.336 | 1.173 | 1.327 | 219,898 | +0.13(+10.71%) |
Apr 16, 2020 | 1.259 | 1.267 | 1.156 | 1.199 | 242,252 | -0.06(-4.76%) |
Apr 15, 2020 | 1.370 | 1.383 | 1.242 | 1.259 | 287,934 | -0.14(-9.82%) |
Apr 14, 2020 | 1.456 | 1.490 | 1.379 | 1.396 | 278,582 | -0.06(-4.12%) |
Apr 13, 2020 | 1.499 | 1.524 | 1.439 | 1.456 | 114,967 | -0.03(-2.30%) |
Apr 09, 2020 | 1.362 | 1.499 | 1.355 | 1.490 | 410,133 | +0.18(+13.73%) |
Apr 08, 2020 | 1.353 | 1.353 | 1.225 | 1.310 | 445,947 | +0.01(+0.66%) |
Apr 07, 2020 | 1.430 | 1.430 | 1.284 | 1.302 | 269,730 | -0.10(-7.32%) |
Apr 06, 2020 | 1.379 | 1.447 | 1.310 | 1.404 | 188,611 | +0.12(+9.33%) |
Apr 03, 2020 | 1.507 | 1.541 | 1.242 | 1.284 | 533,220 | -0.22(-14.77%) |
Apr 02, 2020 | 1.567 | 1.618 | 1.499 | 1.507 | 263,276 | -0.06(-3.83%) |
Apr 01, 2020 | 1.678 | 1.713 | 1.567 | 1.567 | 267,530 | -0.17(-9.85%) |
Mar 31, 2020 | 1.695 | 1.755 | 1.670 | 1.738 | 214,483 | +0.04(+2.52%) |
Mar 30, 2020 | 1.704 | 1.755 | 1.627 | 1.695 | 135,445 | +0.02(+1.02%) |
Mar 27, 2020 | 1.678 | 1.850 | 1.644 | 1.678 | 331,890 | -0.05(-2.97%) |
Mar 26, 2020 | 1.704 | 1.922 | 1.704 | 1.730 | 568,051 | +0.03(+2.02%) |
Mar 25, 2020 | 1.695 | 1.867 | 1.661 | 1.695 | 413,675 | -0.03(-1.98%) |
Mar 24, 2020 | 1.755 | 1.850 | 1.567 | 1.730 | 499,735 | +0.01(+0.50%) |
Mar 23, 2020 | 1.695 | 1.738 | 1.511 | 1.721 | 412,875 | -0.01(-0.50%) |
Mar 20, 2020 | 1.721 | 1.764 | 1.524 | 1.730 | 490,011 | +0.02(+1.00%) |
Mar 19, 2020 | 1.576 | 1.747 | 1.437 | 1.713 | 327,682 | +0.15(+9.89%) |
Mar 18, 2020 | 1.670 | 1.670 | 1.456 | 1.558 | 423,465 | -0.26(-14.15%) |
Mar 17, 2020 | 1.653 | 1.850 | 1.610 | 1.815 | 391,235 | +0.15(+9.28%) |
Mar 16, 2020 | 1.601 | 1.755 | 1.550 | 1.661 | 511,158 | -0.02(-1.02%) |
Mar 13, 2020 | 1.721 | 1.773 | 1.516 | 1.678 | 464,203 | +0.01(+0.51%) |
Mar 12, 2020 | 1.611 | 1.728 | 1.611 | 1.670 | 535,252 | -0.01(-0.50%) |
Mar 11, 2020 | 1.820 | 1.828 | 1.653 | 1.678 | 357,171 | -0.16(-8.64%) |
Mar 10, 2020 | 1.770 | 1.853 | 1.720 | 1.837 | 462,885 | +0.13(+7.32%) |
Mar 09, 2020 | 1.528 | 1.720 | 1.461 | 1.712 | 412,961 | +0.07(+4.06%) |
Mar 06, 2020 | 1.545 | 1.661 | 1.540 | 1.645 | 379,207 | +0.12(+7.65%) |
Mar 05, 2020 | 1.686 | 1.695 | 1.503 | 1.528 | 238,124 | -0.12(-7.11%) |
Mar 04, 2020 | 1.611 | 1.645 | 1.536 | 1.645 | 245,469 | +0.04(+2.60%) |
Mar 03, 2020 | 1.653 | 1.653 | 1.536 | 1.603 | 284,396 | -0.05(-3.03%) |
Mar 02, 2020 | 1.703 | 1.712 | 1.574 | 1.653 | 173,800 | -0.03(-1.49%) |
Feb 28, 2020 | 1.611 | 1.720 | 1.611 | 1.678 | 461,373 | +0.08(+5.24%) |
Feb 27, 2020 | 1.686 | 1.703 | 1.586 | 1.595 | 208,348 | -0.09(-5.45%) |
Feb 26, 2020 | 1.653 | 1.703 | 1.628 | 1.686 | 183,079 | +0.02(+1.00%) |
Feb 25, 2020 | 1.728 | 1.728 | 1.661 | 1.670 | 226,773 | -0.06(-3.38%) |
Feb 24, 2020 | 1.753 | 1.753 | 1.712 | 1.728 | 234,172 | -0.03(-1.90%) |
Feb 21, 2020 | 1.812 | 1.820 | 1.762 | 1.762 | 109,713 | -0.03(-1.40%) |
Feb 20, 2020 | 1.828 | 1.828 | 1.762 | 1.787 | 109,328 | -0.05(-2.73%) |
Feb 19, 2020 | 1.837 | 1.877 | 1.828 | 1.837 | 249,568 | +0.00(+0.00%) |
Feb 18, 2020 | 1.712 | 1.845 | 1.706 | 1.837 | 182,112 | +0.13(+7.32%) |
Feb 14, 2020 | 1.686 | 1.737 | 1.686 | 1.712 | 120,493 | +0.02(+0.99%) |
Feb 13, 2020 | 1.686 | 1.728 | 1.670 | 1.695 | 124,199 | -0.02(-0.98%) |
Feb 12, 2020 | 1.703 | 1.745 | 1.695 | 1.712 | 96,965 | +0.03(+1.99%) |
Feb 11, 2020 | 1.712 | 1.712 | 1.670 | 1.678 | 142,703 | +0.00(+0.00%) |
Feb 10, 2020 | 1.670 | 1.686 | 1.669 | 1.678 | 161,418 | +0.01(+0.50%) |
Feb 07, 2020 | 1.712 | 1.720 | 1.661 | 1.670 | 154,509 | -0.05(-2.91%) |
Feb 06, 2020 | 1.737 | 1.762 | 1.712 | 1.720 | 255,105 | -0.02(-0.96%) |
Feb 05, 2020 | 1.686 | 1.753 | 1.686 | 1.737 | 136,972 | +0.04(+2.46%) |
Feb 04, 2020 | 1.820 | 1.845 | 1.661 | 1.695 | 189,932 | -0.11(-6.02%) |