Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.420 | 1.430 | 1.410 | 1.410 | 1,308,548 | -0.01(-0.70%) |
Apr 29, 2020 | 1.430 | 1.440 | 1.410 | 1.420 | 1,054,939 | +0.01(+0.71%) |
Apr 28, 2020 | 1.420 | 1.435 | 1.400 | 1.410 | 1,226,229 | +0.00(+0.00%) |
Apr 27, 2020 | 1.410 | 1.430 | 1.410 | 1.410 | 626,463 | +0.00(+0.00%) |
Apr 24, 2020 | 1.430 | 1.440 | 1.410 | 1.410 | 652,900 | -0.01(-0.70%) |
Apr 23, 2020 | 1.410 | 1.460 | 1.400 | 1.420 | 948,615 | +0.03(+2.16%) |
Apr 22, 2020 | 1.380 | 1.430 | 1.379 | 1.390 | 675,032 | +0.02(+1.12%) |
Apr 21, 2020 | 1.220 | 1.375 | 1.210 | 1.375 | 751,056 | +0.02(+1.82%) |
Apr 20, 2020 | 1.360 | 1.490 | 1.300 | 1.350 | 1,032,881 | -0.13(-8.78%) |
Apr 17, 2020 | 1.410 | 1.500 | 1.410 | 1.480 | 564,200 | +0.06(+4.23%) |
Apr 16, 2020 | 1.530 | 1.530 | 1.410 | 1.420 | 361,227 | -0.11(-7.19%) |
Apr 15, 2020 | 1.530 | 1.580 | 1.480 | 1.530 | 188,004 | -0.06(-3.77%) |
Apr 14, 2020 | 1.500 | 1.600 | 1.500 | 1.590 | 636,049 | +0.13(+8.76%) |
Apr 13, 2020 | 1.558 | 1.616 | 1.462 | 1.462 | 540,950 | -0.04(-2.56%) |
Apr 09, 2020 | 1.510 | 1.674 | 1.443 | 1.500 | 818,637 | +0.08(+5.40%) |
Apr 08, 2020 | 1.414 | 1.443 | 1.395 | 1.424 | 308,352 | +0.02(+1.37%) |
Apr 07, 2020 | 1.414 | 1.485 | 1.357 | 1.404 | 348,695 | +0.08(+6.17%) |
Apr 06, 2020 | 1.298 | 1.404 | 1.250 | 1.323 | 294,628 | +0.00(+0.37%) |
Apr 03, 2020 | 1.424 | 1.461 | 1.250 | 1.318 | 259,086 | -0.06(-4.20%) |
Apr 02, 2020 | 1.347 | 1.549 | 1.279 | 1.375 | 447,839 | +0.10(+7.52%) |
Apr 01, 2020 | 1.270 | 1.336 | 1.252 | 1.279 | 292,819 | -0.11(-7.64%) |
Mar 31, 2020 | 1.298 | 1.385 | 1.250 | 1.385 | 432,943 | +0.10(+8.00%) |
Mar 30, 2020 | 1.414 | 1.443 | 1.212 | 1.282 | 299,173 | -0.18(-12.28%) |
Mar 27, 2020 | 1.597 | 1.606 | 1.375 | 1.462 | 590,325 | -0.18(-11.11%) |
Mar 26, 2020 | 1.549 | 1.895 | 1.520 | 1.645 | 833,482 | +0.13(+8.92%) |
Mar 25, 2020 | 1.202 | 1.597 | 1.202 | 1.510 | 510,830 | +0.22(+17.16%) |
Mar 24, 2020 | 1.212 | 1.520 | 1.154 | 1.289 | 506,257 | +0.18(+16.52%) |
Mar 23, 2020 | 1.491 | 1.491 | 1.097 | 1.106 | 661,216 | -0.40(-26.75%) |
Mar 20, 2020 | 1.683 | 1.866 | 1.395 | 1.510 | 765,822 | -0.09(-5.42%) |
Mar 19, 2020 | 0.8079 | 2.280 | 0.8079 | 1.597 | 1,091,995 | +0.83(+108.41%) |
Mar 18, 2020 | 1.125 | 1.154 | 0.6252 | 0.7661 | 1,007,558 | -0.52(-40.56%) |
Mar 17, 2020 | 1.664 | 1.733 | 1.279 | 1.289 | 730,345 | -0.37(-22.09%) |
Mar 16, 2020 | 1.789 | 1.904 | 1.645 | 1.654 | 570,800 | -0.29(-14.85%) |
Mar 13, 2020 | 1.731 | 1.943 | 1.731 | 1.943 | 783,600 | +0.39(+25.47%) |
Mar 12, 2020 | 2.078 | 2.078 | 1.443 | 1.549 | 1,062,028 | -0.72(-31.78%) |
Mar 11, 2020 | 2.693 | 2.815 | 2.241 | 2.270 | 1,196,426 | -0.63(-21.59%) |
Mar 10, 2020 | 3.790 | 3.790 | 2.078 | 2.895 | 2,708,070 | -0.70(-19.52%) |
Mar 09, 2020 | 4.001 | 4.136 | 3.511 | 3.597 | 1,099,067 | -1.27(-26.09%) |
Mar 06, 2020 | 5.155 | 5.165 | 4.809 | 4.867 | 871,244 | -0.47(-8.83%) |
Mar 05, 2020 | 5.502 | 5.550 | 5.290 | 5.338 | 589,039 | -0.28(-4.97%) |
Mar 04, 2020 | 5.752 | 5.836 | 5.588 | 5.617 | 510,933 | -0.04(-0.68%) |
Mar 03, 2020 | 5.886 | 6.012 | 5.617 | 5.656 | 399,646 | -0.18(-3.13%) |
Mar 02, 2020 | 5.646 | 5.983 | 5.532 | 5.838 | 636,125 | +0.29(+5.20%) |
Feb 28, 2020 | 5.540 | 5.617 | 5.267 | 5.550 | 948,804 | -0.14(-2.53%) |
Feb 27, 2020 | 5.886 | 5.925 | 5.476 | 5.694 | 1,000,930 | -0.36(-5.88%) |
Feb 26, 2020 | 6.271 | 6.339 | 6.040 | 6.050 | 1,058,250 | -0.22(-3.53%) |
Feb 25, 2020 | 6.685 | 6.704 | 6.262 | 6.271 | 686,487 | -0.41(-6.19%) |
Feb 24, 2020 | 6.752 | 6.791 | 6.632 | 6.685 | 925,194 | -0.24(-3.47%) |
Feb 21, 2020 | 7.050 | 7.050 | 6.896 | 6.925 | 606,128 | -0.14(-2.04%) |
Feb 20, 2020 | 7.079 | 7.137 | 7.021 | 7.070 | 300,539 | +0.00(+0.00%) |
Feb 19, 2020 | 7.108 | 7.108 | 7.017 | 7.070 | 401,061 | +0.00(+0.00%) |
Feb 18, 2020 | 7.079 | 7.079 | 7.002 | 7.070 | 222,908 | -0.01(-0.14%) |
Feb 14, 2020 | 7.108 | 7.108 | 7.031 | 7.079 | 219,994 | -0.02(-0.27%) |
Feb 13, 2020 | 7.089 | 7.214 | 7.074 | 7.098 | 303,229 | -0.04(-0.54%) |
Feb 12, 2020 | 7.050 | 7.137 | 6.973 | 7.137 | 208,241 | +0.18(+2.63%) |
Feb 11, 2020 | 6.983 | 7.002 | 6.925 | 6.954 | 133,882 | +0.04(+0.56%) |
Feb 10, 2020 | 6.973 | 7.021 | 6.896 | 6.916 | 188,938 | -0.08(-1.10%) |
Feb 07, 2020 | 7.118 | 7.118 | 6.983 | 6.993 | 136,404 | -0.17(-2.42%) |
Feb 06, 2020 | 7.368 | 7.368 | 7.137 | 7.166 | 302,730 | -0.18(-2.49%) |
Feb 05, 2020 | 7.223 | 7.387 | 7.198 | 7.348 | 251,934 | +0.23(+3.24%) |
Feb 04, 2020 | 7.021 | 7.223 | 7.021 | 7.118 | 269,110 | +0.20(+2.92%) |