Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.512 | 1.637 | 1.512 | 1.606 | 111,569 | -0.01(-0.39%) |
Apr 29, 2020 | 1.480 | 1.665 | 1.467 | 1.612 | 270,037 | +0.10(+6.66%) |
Apr 28, 2020 | 1.500 | 1.569 | 1.450 | 1.512 | 162,163 | +0.01(+0.77%) |
Apr 27, 2020 | 1.425 | 1.506 | 1.375 | 1.500 | 143,039 | +0.05(+3.46%) |
Apr 24, 2020 | 1.406 | 1.450 | 1.393 | 1.450 | 168,094 | +0.06(+4.29%) |
Apr 23, 2020 | 1.343 | 1.394 | 1.318 | 1.390 | 128,541 | -0.02(-1.56%) |
Apr 22, 2020 | 1.287 | 1.431 | 1.287 | 1.412 | 242,057 | +0.10(+7.66%) |
Apr 21, 2020 | 1.262 | 1.381 | 1.262 | 1.312 | 192,761 | +0.04(+3.09%) |
Apr 20, 2020 | 1.299 | 1.334 | 1.224 | 1.272 | 325,796 | -0.05(-3.46%) |
Apr 17, 2020 | 1.262 | 1.349 | 1.262 | 1.318 | 87,154 | +0.06(+5.00%) |
Apr 16, 2020 | 1.331 | 1.375 | 1.211 | 1.255 | 186,692 | -0.09(-6.55%) |
Apr 15, 2020 | 1.368 | 1.425 | 1.293 | 1.343 | 154,783 | -0.05(-3.60%) |
Apr 14, 2020 | 1.444 | 1.475 | 1.381 | 1.393 | 206,523 | +0.03(+1.84%) |
Apr 13, 2020 | 1.362 | 1.381 | 1.318 | 1.368 | 153,848 | +0.00(+0.00%) |
Apr 09, 2020 | 1.318 | 1.412 | 1.293 | 1.368 | 220,195 | +0.08(+6.35%) |
Apr 08, 2020 | 1.249 | 1.312 | 1.249 | 1.287 | 155,382 | +0.02(+1.48%) |
Apr 07, 2020 | 1.262 | 1.302 | 1.262 | 1.268 | 205,693 | +0.02(+1.51%) |
Apr 06, 2020 | 1.268 | 1.268 | 1.199 | 1.249 | 86,582 | +0.03(+2.58%) |
Apr 03, 2020 | 1.255 | 1.268 | 1.182 | 1.218 | 129,058 | -0.03(-2.02%) |
Apr 02, 2020 | 1.249 | 1.305 | 1.224 | 1.243 | 138,237 | -0.01(-0.63%) |
Apr 01, 2020 | 1.305 | 1.305 | 1.205 | 1.251 | 117,489 | -0.07(-5.11%) |
Mar 31, 2020 | 1.331 | 1.334 | 1.318 | 1.318 | 97,564 | +0.04(+3.45%) |
Mar 30, 2020 | 1.312 | 1.337 | 1.224 | 1.274 | 99,153 | -0.03(-2.31%) |
Mar 27, 2020 | 1.378 | 1.378 | 1.242 | 1.304 | 109,859 | -0.06(-4.74%) |
Mar 26, 2020 | 1.248 | 1.422 | 1.222 | 1.369 | 343,967 | +0.16(+13.59%) |
Mar 25, 2020 | 1.088 | 1.236 | 1.082 | 1.205 | 282,734 | +0.12(+10.80%) |
Mar 24, 2020 | 1.082 | 1.119 | 1.020 | 1.088 | 540,181 | +0.06(+6.02%) |
Mar 23, 2020 | 1.045 | 1.075 | 0.8591 | 1.026 | 340,422 | -0.07(-6.21%) |
Mar 20, 2020 | 1.218 | 1.259 | 1.069 | 1.094 | 383,295 | -0.12(-9.69%) |
Mar 19, 2020 | 1.119 | 1.236 | 1.113 | 1.211 | 219,598 | +0.06(+5.38%) |
Mar 18, 2020 | 1.236 | 1.286 | 1.116 | 1.150 | 392,102 | -0.16(-12.26%) |
Mar 17, 2020 | 1.360 | 1.366 | 1.279 | 1.310 | 159,134 | -0.06(-4.50%) |
Mar 16, 2020 | 1.323 | 1.434 | 1.218 | 1.372 | 271,149 | -0.06(-4.31%) |
Mar 13, 2020 | 1.397 | 1.434 | 1.298 | 1.434 | 173,283 | +0.14(+11.00%) |
Mar 12, 2020 | 1.261 | 1.341 | 1.218 | 1.292 | 365,769 | -0.06(-4.57%) |
Mar 11, 2020 | 1.422 | 1.425 | 1.295 | 1.354 | 175,058 | -0.07(-5.19%) |
Mar 10, 2020 | 1.415 | 1.465 | 1.261 | 1.428 | 327,741 | +0.06(+4.53%) |
Mar 09, 2020 | 1.354 | 1.366 | 1.255 | 1.366 | 735,582 | -0.04(-3.07%) |
Mar 06, 2020 | 1.452 | 1.470 | 1.397 | 1.409 | 191,566 | -0.08(-5.39%) |
Mar 05, 2020 | 1.490 | 1.496 | 1.459 | 1.490 | 155,808 | +0.02(+1.69%) |
Mar 04, 2020 | 1.446 | 1.483 | 1.428 | 1.465 | 106,554 | +0.01(+0.42%) |
Mar 03, 2020 | 1.452 | 1.508 | 1.434 | 1.459 | 114,432 | -0.02(-1.26%) |
Mar 02, 2020 | 1.440 | 1.483 | 1.428 | 1.477 | 121,272 | +0.05(+3.46%) |
Feb 28, 2020 | 1.422 | 1.483 | 1.422 | 1.428 | 156,295 | -0.04(-2.53%) |
Feb 27, 2020 | 1.409 | 1.496 | 1.409 | 1.465 | 179,113 | -0.00(-0.13%) |
Feb 26, 2020 | 1.424 | 1.491 | 1.424 | 1.467 | 133,860 | +0.04(+2.55%) |
Feb 25, 2020 | 1.436 | 1.482 | 1.406 | 1.430 | 267,562 | -0.02(-1.67%) |
Feb 24, 2020 | 1.515 | 1.526 | 1.418 | 1.454 | 320,521 | -0.12(-7.72%) |
Feb 21, 2020 | 1.540 | 1.581 | 1.540 | 1.576 | 41,243 | -0.01(-0.38%) |
Feb 20, 2020 | 1.619 | 1.619 | 1.534 | 1.582 | 148,289 | -0.03(-1.89%) |
Feb 19, 2020 | 1.546 | 1.619 | 1.521 | 1.613 | 183,443 | +0.05(+3.11%) |
Feb 18, 2020 | 1.461 | 1.570 | 1.406 | 1.564 | 196,132 | +0.12(+8.21%) |
Feb 14, 2020 | 1.479 | 1.479 | 1.412 | 1.445 | 124,059 | +0.02(+1.50%) |
Feb 13, 2020 | 1.424 | 1.448 | 1.418 | 1.424 | 102,772 | -0.00(-0.21%) |
Feb 12, 2020 | 1.394 | 1.479 | 1.394 | 1.427 | 245,811 | +0.02(+1.52%) |
Feb 11, 2020 | 1.400 | 1.418 | 1.388 | 1.406 | 80,559 | -0.01(-0.43%) |
Feb 10, 2020 | 1.418 | 1.441 | 1.406 | 1.412 | 149,045 | -0.02(-1.70%) |
Feb 07, 2020 | 1.430 | 1.453 | 1.428 | 1.436 | 76,900 | -0.01(-0.42%) |
Feb 06, 2020 | 1.436 | 1.467 | 1.436 | 1.442 | 78,384 | -0.01(-0.84%) |
Feb 05, 2020 | 1.424 | 1.467 | 1.424 | 1.454 | 109,921 | +0.02(+1.70%) |
Feb 04, 2020 | 1.424 | 1.479 | 1.418 | 1.430 | 121,781 | +0.00(+0.00%) |