Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.200 | 1.200 | 1.140 | 1.174 | 36,828 | +0.02(+2.10%) |
Apr 29, 2020 | 1.180 | 1.180 | 1.130 | 1.150 | 62,579 | -0.01(-0.86%) |
Apr 28, 2020 | 1.200 | 1.200 | 1.110 | 1.160 | 40,321 | -0.03(-2.52%) |
Apr 27, 2020 | 1.210 | 1.210 | 1.140 | 1.190 | 57,296 | -0.01(-0.83%) |
Apr 24, 2020 | 1.150 | 1.240 | 1.110 | 1.200 | 60,200 | +0.06(+5.26%) |
Apr 23, 2020 | 1.200 | 1.230 | 1.120 | 1.140 | 27,803 | -0.07(-5.79%) |
Apr 22, 2020 | 1.230 | 1.230 | 1.132 | 1.210 | 81,094 | +0.05(+4.59%) |
Apr 21, 2020 | 1.170 | 1.210 | 1.123 | 1.157 | 26,839 | -0.02(-1.96%) |
Apr 20, 2020 | 1.160 | 1.206 | 1.150 | 1.180 | 87,098 | -0.02(-1.67%) |
Apr 17, 2020 | 1.210 | 1.210 | 1.110 | 1.200 | 43,900 | +0.04(+3.45%) |
Apr 16, 2020 | 1.180 | 1.240 | 1.140 | 1.160 | 80,442 | -0.05(-4.13%) |
Apr 15, 2020 | 1.160 | 1.250 | 1.120 | 1.210 | 79,881 | +0.00(+0.00%) |
Apr 14, 2020 | 1.220 | 1.470 | 1.200 | 1.210 | 217,441 | +0.04(+3.42%) |
Apr 13, 2020 | 1.100 | 1.200 | 1.095 | 1.170 | 91,431 | +0.07(+6.36%) |
Apr 09, 2020 | 1.070 | 1.100 | 1.010 | 1.100 | 43,900 | +0.03(+2.80%) |
Apr 08, 2020 | 1.050 | 1.090 | 0.9900 | 1.070 | 45,930 | +0.03(+2.88%) |
Apr 07, 2020 | 1.130 | 1.130 | 1.000 | 1.040 | 91,775 | -0.06(-5.45%) |
Apr 06, 2020 | 1.160 | 1.180 | 1.060 | 1.100 | 22,599 | +0.00(+0.00%) |
Apr 03, 2020 | 1.108 | 1.108 | 1.010 | 1.100 | 55,000 | +0.03(+2.80%) |
Apr 02, 2020 | 1.100 | 1.180 | 1.060 | 1.070 | 38,926 | +0.00(+0.00%) |
Apr 01, 2020 | 1.165 | 1.165 | 1.060 | 1.070 | 44,412 | -0.12(-10.08%) |
Mar 31, 2020 | 1.140 | 1.240 | 1.130 | 1.190 | 45,980 | -0.01(-0.83%) |
Mar 30, 2020 | 1.430 | 1.430 | 1.150 | 1.200 | 81,482 | -0.19(-13.67%) |
Mar 27, 2020 | 1.230 | 1.390 | 1.230 | 1.390 | 38,700 | +0.13(+10.53%) |
Mar 26, 2020 | 1.290 | 1.310 | 1.110 | 1.258 | 33,784 | -0.03(-2.51%) |
Mar 25, 2020 | 1.380 | 1.380 | 1.260 | 1.290 | 37,149 | -0.13(-9.15%) |
Mar 24, 2020 | 1.310 | 1.430 | 1.260 | 1.420 | 60,545 | +0.08(+5.97%) |
Mar 23, 2020 | 1.600 | 1.600 | 1.200 | 1.340 | 43,061 | -0.06(-4.29%) |
Mar 20, 2020 | 1.410 | 1.650 | 1.340 | 1.400 | 35,100 | +0.06(+4.48%) |
Mar 19, 2020 | 1.000 | 1.570 | 1.000 | 1.340 | 98,458 | +0.20(+17.54%) |
Mar 18, 2020 | 1.270 | 1.270 | 1.130 | 1.140 | 37,762 | -0.14(-10.94%) |
Mar 17, 2020 | 1.400 | 1.400 | 1.260 | 1.280 | 28,667 | -0.10(-7.25%) |
Mar 16, 2020 | 1.270 | 1.540 | 1.250 | 1.380 | 28,639 | -0.16(-10.39%) |
Mar 13, 2020 | 1.570 | 1.633 | 1.400 | 1.540 | 58,800 | -0.11(-6.67%) |
Mar 12, 2020 | 1.550 | 1.650 | 1.410 | 1.650 | 26,307 | -0.08(-4.62%) |
Mar 11, 2020 | 1.770 | 1.770 | 1.650 | 1.730 | 60,045 | -0.05(-2.81%) |
Mar 10, 2020 | 2.110 | 2.170 | 1.720 | 1.780 | 105,742 | -0.40(-18.35%) |
Mar 09, 2020 | 2.280 | 2.280 | 1.660 | 2.180 | 106,137 | -0.17(-7.23%) |
Mar 06, 2020 | 2.610 | 2.650 | 2.315 | 2.350 | 83,000 | -0.38(-13.92%) |
Mar 05, 2020 | 2.650 | 2.780 | 2.610 | 2.730 | 38,629 | -0.05(-1.80%) |
Mar 04, 2020 | 3.000 | 3.000 | 2.730 | 2.780 | 71,337 | -0.09(-3.14%) |
Mar 03, 2020 | 2.900 | 2.980 | 2.780 | 2.870 | 107,657 | -0.04(-1.37%) |
Mar 02, 2020 | 2.850 | 2.930 | 2.685 | 2.910 | 76,432 | -0.02(-0.68%) |
Feb 28, 2020 | 2.570 | 2.930 | 2.250 | 2.930 | 212,700 | +0.36(+14.01%) |
Feb 27, 2020 | 2.700 | 2.730 | 2.330 | 2.570 | 236,318 | -0.23(-8.21%) |
Feb 26, 2020 | 3.050 | 3.080 | 2.720 | 2.800 | 240,733 | -0.24(-7.89%) |
Feb 25, 2020 | 2.890 | 3.440 | 2.880 | 3.040 | 486,076 | -0.04(-1.30%) |
Feb 24, 2020 | 2.970 | 3.160 | 2.750 | 3.080 | 577,597 | -0.07(-2.22%) |
Feb 21, 2020 | 2.970 | 3.320 | 2.670 | 3.150 | 2,277,500 | +0.09(+2.94%) |
Feb 20, 2020 | 3.200 | 3.980 | 2.730 | 3.060 | 32,902,748 | +1.24(+68.13%) |
Feb 19, 2020 | 1.700 | 2.000 | 1.650 | 1.820 | 1,494,732 | +0.17(+10.30%) |
Feb 18, 2020 | 1.360 | 2.240 | 1.360 | 1.650 | 5,636,647 | +0.49(+42.24%) |
Feb 14, 2020 | 1.060 | 1.170 | 1.050 | 1.160 | 70,400 | +0.09(+8.41%) |
Feb 13, 2020 | 1.090 | 1.150 | 1.060 | 1.070 | 68,733 | -0.02(-1.83%) |
Feb 12, 2020 | 1.140 | 1.180 | 1.090 | 1.090 | 93,157 | -0.05(-4.38%) |
Feb 11, 2020 | 1.480 | 1.539 | 1.100 | 1.140 | 364,470 | -0.38(-25.01%) |
Feb 10, 2020 | 1.510 | 1.540 | 1.480 | 1.520 | 12,040 | -0.02(-1.25%) |
Feb 07, 2020 | 1.620 | 1.669 | 1.520 | 1.539 | 32,000 | -0.06(-3.80%) |
Feb 06, 2020 | 1.590 | 1.630 | 1.580 | 1.600 | 31,547 | +0.01(+0.63%) |
Feb 05, 2020 | 1.570 | 1.690 | 1.550 | 1.590 | 54,949 | +0.01(+0.63%) |
Feb 04, 2020 | 1.550 | 1.610 | 1.550 | 1.580 | 65,902 | +0.07(+4.64%) |