Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.160 | 1.290 | 1.050 | 1.280 | 75,404,008 | +0.16(+14.29%) |
Apr 29, 2020 | 1.030 | 1.130 | 1.010 | 1.120 | 57,621,588 | +0.18(+19.70%) |
Apr 28, 2020 | 0.8603 | 0.9383 | 0.8537 | 0.9357 | 35,184,844 | +0.10(+11.39%) |
Apr 27, 2020 | 0.9300 | 0.9300 | 0.7600 | 0.8400 | 68,931,616 | -0.13(-13.15%) |
Apr 24, 2020 | 1.030 | 1.080 | 0.9500 | 0.9672 | 51,390,900 | -0.03(-3.28%) |
Apr 23, 2020 | 1.020 | 1.030 | 0.9498 | 1.000 | 45,579,032 | +0.05(+5.26%) |
Apr 22, 2020 | 1.140 | 1.150 | 0.9300 | 0.9500 | 67,871,456 | -0.15(-13.64%) |
Apr 21, 2020 | 1.140 | 1.150 | 1.080 | 1.100 | 32,021,840 | -0.07(-5.98%) |
Apr 20, 2020 | 1.110 | 1.250 | 1.060 | 1.170 | 28,135,824 | -0.02(-1.68%) |
Apr 17, 2020 | 1.170 | 1.230 | 1.160 | 1.190 | 19,089,700 | +0.05(+4.39%) |
Apr 16, 2020 | 1.310 | 1.340 | 1.100 | 1.140 | 43,444,996 | -0.18(-13.64%) |
Apr 15, 2020 | 1.400 | 1.450 | 1.310 | 1.320 | 31,349,024 | -0.22(-14.29%) |
Apr 14, 2020 | 1.470 | 1.600 | 1.420 | 1.540 | 41,263,192 | +0.08(+5.48%) |
Apr 13, 2020 | 1.590 | 1.650 | 1.450 | 1.460 | 32,910,400 | +0.02(+1.39%) |
Apr 09, 2020 | 1.430 | 1.750 | 1.310 | 1.440 | 68,746,304 | +0.16(+12.50%) |
Apr 08, 2020 | 1.190 | 1.300 | 1.190 | 1.280 | 21,699,216 | +0.09(+7.56%) |
Apr 07, 2020 | 1.190 | 1.300 | 1.150 | 1.190 | 30,163,660 | +0.07(+6.25%) |
Apr 06, 2020 | 1.130 | 1.180 | 1.100 | 1.120 | 18,697,906 | +0.04(+3.70%) |
Apr 03, 2020 | 1.180 | 1.190 | 1.050 | 1.080 | 27,183,500 | -0.02(-1.82%) |
Apr 02, 2020 | 1.130 | 1.300 | 1.070 | 1.100 | 39,629,136 | +0.02(+1.85%) |
Apr 01, 2020 | 1.140 | 1.150 | 1.060 | 1.080 | 18,543,480 | -0.08(-6.90%) |
Mar 31, 2020 | 1.210 | 1.240 | 1.150 | 1.160 | 18,044,048 | +0.01(+0.87%) |
Mar 30, 2020 | 1.200 | 1.200 | 1.130 | 1.150 | 13,957,990 | -0.02(-1.71%) |
Mar 27, 2020 | 1.240 | 1.240 | 1.160 | 1.170 | 23,180,200 | -0.17(-12.69%) |
Mar 26, 2020 | 1.340 | 1.400 | 1.210 | 1.340 | 22,909,456 | +0.02(+1.52%) |
Mar 25, 2020 | 1.520 | 1.530 | 1.270 | 1.320 | 31,047,494 | -0.08(-5.71%) |
Mar 24, 2020 | 1.290 | 1.430 | 1.170 | 1.400 | 32,024,632 | +0.24(+20.69%) |
Mar 23, 2020 | 1.100 | 1.170 | 1.020 | 1.160 | 31,286,084 | +0.12(+11.54%) |
Mar 20, 2020 | 1.230 | 1.230 | 1.040 | 1.040 | 38,013,400 | -0.09(-7.96%) |
Mar 19, 2020 | 1.160 | 1.330 | 1.060 | 1.130 | 35,652,896 | +0.02(+1.80%) |
Mar 18, 2020 | 1.200 | 1.290 | 1.010 | 1.110 | 26,477,384 | -0.23(-17.16%) |
Mar 17, 2020 | 1.320 | 1.360 | 1.250 | 1.340 | 19,269,236 | +0.04(+3.08%) |
Mar 16, 2020 | 1.310 | 1.490 | 1.250 | 1.300 | 28,755,048 | -0.25(-16.13%) |
Mar 13, 2020 | 1.630 | 1.630 | 1.340 | 1.550 | 43,047,500 | +0.21(+15.67%) |
Mar 12, 2020 | 1.140 | 1.540 | 1.130 | 1.340 | 40,944,080 | -0.02(-1.47%) |
Mar 11, 2020 | 1.710 | 1.740 | 1.360 | 1.360 | 45,862,792 | -0.46(-25.27%) |
Mar 10, 2020 | 1.890 | 1.900 | 1.550 | 1.820 | 60,380,676 | +0.31(+20.53%) |
Mar 09, 2020 | 1.750 | 1.830 | 1.500 | 1.510 | 56,381,680 | -0.93(-38.11%) |
Mar 06, 2020 | 2.850 | 2.885 | 2.410 | 2.440 | 42,125,400 | -0.56(-18.67%) |
Mar 05, 2020 | 3.100 | 3.170 | 2.910 | 3.000 | 27,576,800 | -0.18(-5.66%) |
Mar 04, 2020 | 3.300 | 3.330 | 3.080 | 3.180 | 20,050,148 | +0.01(+0.32%) |
Mar 03, 2020 | 3.540 | 3.580 | 3.110 | 3.170 | 30,325,678 | -0.38(-10.70%) |
Mar 02, 2020 | 3.410 | 3.550 | 3.150 | 3.550 | 26,742,234 | +0.20(+5.97%) |
Feb 28, 2020 | 2.910 | 3.450 | 2.860 | 3.350 | 38,897,200 | +0.34(+11.30%) |
Feb 27, 2020 | 3.220 | 3.290 | 3.000 | 3.010 | 40,401,876 | -0.42(-12.24%) |
Feb 26, 2020 | 3.590 | 3.630 | 3.410 | 3.430 | 31,036,932 | -0.13(-3.65%) |
Feb 25, 2020 | 3.900 | 3.900 | 3.500 | 3.560 | 23,213,068 | -0.23(-6.07%) |
Feb 24, 2020 | 3.960 | 4.000 | 3.740 | 3.790 | 27,355,174 | -0.37(-8.89%) |
Feb 21, 2020 | 4.230 | 4.250 | 4.090 | 4.160 | 19,740,700 | -0.14(-3.26%) |
Feb 20, 2020 | 4.350 | 4.460 | 4.250 | 4.300 | 17,892,904 | -0.02(-0.46%) |
Feb 19, 2020 | 4.430 | 4.460 | 4.230 | 4.320 | 18,771,932 | -0.09(-2.04%) |
Feb 18, 2020 | 4.410 | 4.475 | 4.210 | 4.410 | 25,104,680 | -0.11(-2.43%) |
Feb 14, 2020 | 4.700 | 4.740 | 4.400 | 4.520 | 18,088,900 | -0.14(-3.00%) |
Feb 13, 2020 | 4.640 | 4.710 | 4.550 | 4.660 | 12,768,318 | -0.01(-0.21%) |
Feb 12, 2020 | 4.600 | 4.820 | 4.580 | 4.670 | 18,900,740 | +0.19(+4.24%) |
Feb 11, 2020 | 4.660 | 4.680 | 4.460 | 4.480 | 18,221,984 | -0.02(-0.44%) |
Feb 10, 2020 | 4.680 | 4.720 | 4.460 | 4.500 | 16,803,756 | -0.25(-5.26%) |
Feb 07, 2020 | 4.710 | 4.830 | 4.650 | 4.750 | 11,993,800 | -0.08(-1.66%) |
Feb 06, 2020 | 5.200 | 5.220 | 4.800 | 4.830 | 17,098,106 | -0.37(-7.12%) |
Feb 05, 2020 | 5.020 | 5.240 | 5.000 | 5.200 | 23,100,830 | +0.39(+8.11%) |
Feb 04, 2020 | 4.880 | 5.010 | 4.770 | 4.810 | 17,514,084 | +0.16(+3.44%) |