Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.067 | 1.067 | 1.031 | 1.031 | 7,166,505 | -0.07(-6.52%) |
Apr 29, 2020 | 1.043 | 1.103 | 1.031 | 1.103 | 6,757,627 | +0.08(+7.60%) |
Apr 28, 2020 | 0.9774 | 1.037 | 0.9594 | 1.025 | 10,330,445 | +0.10(+10.32%) |
Apr 27, 2020 | 0.9654 | 0.9714 | 0.9174 | 0.9294 | 7,972,382 | +0.01(+0.65%) |
Apr 24, 2020 | 1.037 | 1.037 | 0.9024 | 0.9234 | 17,832,712 | -0.16(-14.44%) |
Apr 23, 2020 | 1.121 | 1.121 | 1.055 | 1.079 | 5,251,887 | -0.04(-3.74%) |
Apr 22, 2020 | 1.121 | 1.133 | 1.103 | 1.121 | 5,334,855 | +0.03(+2.75%) |
Apr 21, 2020 | 1.115 | 1.136 | 1.067 | 1.091 | 5,980,650 | -0.04(-3.70%) |
Apr 20, 2020 | 1.145 | 1.163 | 1.121 | 1.133 | 7,772,780 | -0.02(-1.56%) |
Apr 17, 2020 | 1.157 | 1.175 | 1.133 | 1.151 | 33,096,308 | +0.02(+2.13%) |
Apr 16, 2020 | 1.157 | 1.169 | 1.121 | 1.127 | 7,223,938 | -0.02(-2.08%) |
Apr 15, 2020 | 1.115 | 1.157 | 1.106 | 1.151 | 7,434,827 | +0.00(+0.00%) |
Apr 14, 2020 | 1.121 | 1.163 | 1.121 | 1.151 | 12,333,814 | +0.05(+4.92%) |
Apr 13, 2020 | 1.043 | 1.097 | 1.031 | 1.097 | 11,047,537 | +0.01(+0.55%) |
Apr 09, 2020 | 1.067 | 1.115 | 1.055 | 1.091 | 11,648,323 | +0.08(+7.69%) |
Apr 08, 2020 | 0.9834 | 1.031 | 0.9594 | 1.013 | 5,039,064 | +0.03(+3.05%) |
Apr 07, 2020 | 1.043 | 1.052 | 0.9714 | 0.9834 | 4,594,190 | +0.04(+3.80%) |
Apr 06, 2020 | 0.9234 | 1.007 | 0.9114 | 0.9474 | 7,088,881 | +0.06(+6.76%) |
Apr 03, 2020 | 0.9114 | 0.9234 | 0.8695 | 0.8874 | 8,963,969 | -0.06(-6.33%) |
Apr 02, 2020 | 0.9654 | 0.9654 | 0.9054 | 0.9474 | 4,737,682 | +0.01(+1.28%) |
Apr 01, 2020 | 0.9774 | 0.9774 | 0.9234 | 0.9354 | 3,449,405 | -0.08(-8.24%) |
Mar 31, 2020 | 1.037 | 1.067 | 0.9894 | 1.019 | 4,781,868 | -0.01(-1.16%) |
Mar 30, 2020 | 1.049 | 1.067 | 1.025 | 1.031 | 4,253,574 | -0.05(-4.44%) |
Mar 27, 2020 | 1.085 | 1.118 | 1.055 | 1.079 | 5,224,451 | -0.11(-9.09%) |
Mar 26, 2020 | 1.097 | 1.211 | 1.097 | 1.187 | 6,422,272 | +0.14(+13.79%) |
Mar 25, 2020 | 0.9774 | 1.073 | 0.9144 | 1.043 | 7,019,783 | +0.04(+4.19%) |
Mar 24, 2020 | 0.9954 | 1.025 | 0.9354 | 1.001 | 5,238,293 | +0.07(+7.05%) |
Mar 23, 2020 | 0.9774 | 0.9954 | 0.8635 | 0.9354 | 7,343,990 | -0.10(-9.30%) |
Mar 20, 2020 | 1.157 | 1.163 | 1.007 | 1.031 | 9,627,386 | -0.07(-6.01%) |
Mar 19, 2020 | 1.037 | 1.097 | 0.9954 | 1.097 | 8,205,413 | +0.06(+5.78%) |
Mar 18, 2020 | 1.055 | 1.127 | 0.9954 | 1.037 | 5,999,675 | -0.19(-15.20%) |
Mar 17, 2020 | 1.151 | 1.223 | 1.097 | 1.223 | 7,744,599 | +0.15(+13.97%) |
Mar 16, 2020 | 1.115 | 1.193 | 1.073 | 1.073 | 10,150,308 | -0.20(-15.96%) |
Mar 13, 2020 | 1.349 | 1.349 | 1.127 | 1.277 | 8,977,811 | +0.14(+12.11%) |
Mar 12, 2020 | 1.349 | 1.349 | 0.9654 | 1.139 | 17,131,480 | -0.31(-21.16%) |
Mar 11, 2020 | 1.565 | 1.589 | 1.367 | 1.445 | 9,853,998 | -0.16(-9.74%) |
Mar 10, 2020 | 1.613 | 1.619 | 1.538 | 1.601 | 17,876,950 | +0.05(+3.49%) |
Mar 09, 2020 | 1.553 | 1.763 | 1.520 | 1.547 | 7,219,507 | -0.22(-12.54%) |
Mar 06, 2020 | 1.739 | 1.787 | 1.703 | 1.769 | 9,783,151 | -0.08(-4.53%) |
Mar 05, 2020 | 1.889 | 1.913 | 1.805 | 1.853 | 24,466,856 | -0.10(-4.92%) |
Mar 04, 2020 | 1.895 | 1.955 | 1.859 | 1.949 | 9,652,198 | +0.07(+3.83%) |
Mar 03, 2020 | 1.883 | 1.979 | 1.853 | 1.877 | 9,037,518 | -0.02(-0.95%) |
Mar 02, 2020 | 1.817 | 1.895 | 1.817 | 1.895 | 6,885,287 | +0.08(+4.29%) |
Feb 28, 2020 | 1.745 | 1.829 | 1.721 | 1.817 | 12,172,653 | +0.01(+0.66%) |
Feb 27, 2020 | 1.823 | 1.871 | 1.799 | 1.805 | 11,645,291 | -0.04(-2.27%) |
Feb 26, 2020 | 1.925 | 1.931 | 1.823 | 1.847 | 13,620,752 | -0.05(-2.84%) |
Feb 25, 2020 | 1.913 | 1.919 | 1.883 | 1.901 | 4,410,703 | -0.02(-0.94%) |
Feb 24, 2020 | 1.943 | 1.961 | 1.907 | 1.919 | 2,884,290 | -0.08(-4.19%) |
Feb 21, 2020 | 1.967 | 2.021 | 1.955 | 2.003 | 5,159,910 | +0.02(+1.21%) |
Feb 20, 2020 | 1.985 | 2.015 | 1.967 | 1.979 | 6,122,647 | -0.07(-3.23%) |
Feb 19, 2020 | 2.033 | 2.045 | 2.003 | 2.045 | 5,612,245 | +0.01(+0.59%) |
Feb 18, 2020 | 2.039 | 2.051 | 2.021 | 2.033 | 4,298,175 | +0.01(+0.30%) |
Feb 14, 2020 | 2.039 | 2.051 | 2.015 | 2.027 | 5,416,739 | +0.00(+0.00%) |
Feb 13, 2020 | 2.051 | 2.057 | 2.009 | 2.027 | 3,696,170 | -0.02(-1.17%) |
Feb 12, 2020 | 2.051 | 2.063 | 2.039 | 2.051 | 5,439,511 | -0.01(-0.29%) |
Feb 11, 2020 | 2.033 | 2.057 | 2.021 | 2.057 | 4,083,095 | +0.04(+2.08%) |
Feb 10, 2020 | 2.051 | 2.057 | 1.997 | 2.015 | 4,341,309 | -0.08(-3.72%) |
Feb 07, 2020 | 2.117 | 2.117 | 2.075 | 2.093 | 5,501,292 | -0.10(-4.38%) |
Feb 06, 2020 | 2.243 | 2.249 | 2.177 | 2.189 | 6,043,329 | -0.04(-1.88%) |
Feb 05, 2020 | 2.153 | 2.237 | 2.141 | 2.231 | 13,289,370 | +0.08(+3.62%) |
Feb 04, 2020 | 2.153 | 2.159 | 2.129 | 2.153 | 3,982,353 | +0.03(+1.41%) |