Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.680 | 1.710 | 1.550 | 1.610 | 2,663,107 | -0.09(-5.29%) |
Apr 29, 2020 | 1.620 | 1.700 | 1.610 | 1.700 | 2,074,940 | +0.09(+5.59%) |
Apr 28, 2020 | 1.560 | 1.610 | 1.510 | 1.610 | 1,971,693 | +0.06(+3.87%) |
Apr 27, 2020 | 1.530 | 1.580 | 1.480 | 1.550 | 1,309,749 | +0.00(+0.00%) |
Apr 24, 2020 | 1.580 | 1.590 | 1.470 | 1.550 | 1,895,000 | +0.00(+0.00%) |
Apr 23, 2020 | 1.520 | 1.610 | 1.500 | 1.550 | 3,835,367 | +0.07(+4.73%) |
Apr 22, 2020 | 1.500 | 1.530 | 1.440 | 1.480 | 3,016,587 | -0.02(-1.33%) |
Apr 21, 2020 | 1.450 | 1.520 | 1.360 | 1.500 | 1,952,774 | +0.01(+0.67%) |
Apr 20, 2020 | 1.530 | 1.550 | 1.470 | 1.490 | 2,578,097 | -0.05(-3.25%) |
Apr 17, 2020 | 1.520 | 1.600 | 1.510 | 1.540 | 1,601,500 | -0.03(-1.91%) |
Apr 16, 2020 | 1.620 | 1.660 | 1.530 | 1.570 | 1,780,883 | -0.04(-2.48%) |
Apr 15, 2020 | 1.590 | 1.680 | 1.530 | 1.610 | 2,320,446 | -0.05(-3.01%) |
Apr 14, 2020 | 1.750 | 1.820 | 1.580 | 1.660 | 4,742,394 | +0.02(+1.22%) |
Apr 13, 2020 | 1.440 | 1.650 | 1.360 | 1.640 | 4,239,920 | +0.21(+14.69%) |
Apr 09, 2020 | 1.400 | 1.480 | 1.340 | 1.430 | 3,179,200 | +0.12(+9.16%) |
Apr 08, 2020 | 1.320 | 1.390 | 1.290 | 1.310 | 1,419,403 | -0.01(-0.76%) |
Apr 07, 2020 | 1.350 | 1.380 | 1.270 | 1.320 | 2,094,914 | +0.05(+3.94%) |
Apr 06, 2020 | 1.250 | 1.300 | 1.220 | 1.270 | 2,749,257 | +0.07(+5.83%) |
Apr 03, 2020 | 1.240 | 1.295 | 1.180 | 1.200 | 1,690,200 | -0.07(-5.51%) |
Apr 02, 2020 | 1.260 | 1.330 | 1.220 | 1.270 | 1,494,597 | +0.04(+3.25%) |
Apr 01, 2020 | 1.300 | 1.320 | 1.180 | 1.230 | 1,834,684 | -0.11(-8.21%) |
Mar 31, 2020 | 1.320 | 1.390 | 1.290 | 1.340 | 1,214,433 | -0.01(-0.74%) |
Mar 30, 2020 | 1.380 | 1.410 | 1.270 | 1.350 | 1,887,773 | -0.08(-5.59%) |
Mar 27, 2020 | 1.500 | 1.500 | 1.360 | 1.430 | 1,834,600 | -0.09(-5.92%) |
Mar 26, 2020 | 1.600 | 1.685 | 1.450 | 1.520 | 2,847,443 | -0.02(-1.30%) |
Mar 25, 2020 | 1.480 | 1.600 | 1.385 | 1.540 | 3,268,585 | +0.11(+7.69%) |
Mar 24, 2020 | 1.500 | 1.540 | 1.350 | 1.430 | 3,416,980 | +0.14(+10.85%) |
Mar 23, 2020 | 1.280 | 1.380 | 1.230 | 1.290 | 2,785,233 | +0.12(+10.26%) |
Mar 20, 2020 | 1.410 | 1.440 | 1.170 | 1.170 | 4,370,200 | -0.14(-10.69%) |
Mar 19, 2020 | 1.170 | 1.510 | 1.120 | 1.310 | 2,218,621 | +0.08(+6.50%) |
Mar 18, 2020 | 1.350 | 1.520 | 1.200 | 1.230 | 2,433,422 | -0.22(-15.17%) |
Mar 17, 2020 | 1.110 | 1.480 | 1.110 | 1.450 | 3,758,830 | +0.31(+27.19%) |
Mar 16, 2020 | 1.020 | 1.280 | 0.9900 | 1.140 | 3,809,873 | +0.04(+3.64%) |
Mar 13, 2020 | 1.280 | 1.330 | 1.100 | 1.100 | 3,094,700 | -0.05(-4.35%) |
Mar 12, 2020 | 1.250 | 1.380 | 1.065 | 1.150 | 2,822,248 | -0.28(-19.58%) |
Mar 11, 2020 | 1.600 | 1.629 | 1.400 | 1.430 | 2,088,973 | -0.21(-12.80%) |
Mar 10, 2020 | 1.640 | 1.670 | 1.550 | 1.640 | 1,585,870 | +0.04(+2.50%) |
Mar 09, 2020 | 1.660 | 1.740 | 1.600 | 1.600 | 2,103,427 | -0.20(-11.11%) |
Mar 06, 2020 | 1.710 | 1.850 | 1.710 | 1.800 | 3,610,000 | +0.09(+5.26%) |
Mar 05, 2020 | 1.780 | 1.790 | 1.670 | 1.710 | 1,432,789 | -0.02(-1.16%) |
Mar 04, 2020 | 1.730 | 1.740 | 1.640 | 1.730 | 1,686,076 | +0.06(+3.59%) |
Mar 03, 2020 | 1.710 | 1.840 | 1.620 | 1.670 | 4,594,778 | -0.01(-0.60%) |
Mar 02, 2020 | 1.610 | 1.680 | 1.520 | 1.680 | 2,019,864 | +0.12(+7.69%) |
Feb 28, 2020 | 1.450 | 1.600 | 1.440 | 1.560 | 4,008,500 | -0.09(-5.45%) |
Feb 27, 2020 | 1.810 | 1.820 | 1.650 | 1.650 | 3,877,758 | -0.13(-7.30%) |
Feb 26, 2020 | 1.820 | 1.860 | 1.740 | 1.780 | 2,815,404 | -0.06(-3.26%) |
Feb 25, 2020 | 1.900 | 1.980 | 1.840 | 1.840 | 3,104,345 | -0.13(-6.60%) |
Feb 24, 2020 | 2.110 | 2.120 | 1.860 | 1.970 | 5,682,563 | -0.06(-2.96%) |
Feb 21, 2020 | 2.050 | 2.100 | 2.010 | 2.030 | 2,735,000 | +0.04(+2.01%) |
Feb 20, 2020 | 2.030 | 2.100 | 1.990 | 1.990 | 2,657,390 | -0.02(-1.00%) |
Feb 19, 2020 | 2.110 | 2.120 | 2.000 | 2.010 | 2,523,130 | -0.07(-3.37%) |
Feb 18, 2020 | 2.020 | 2.080 | 1.990 | 2.080 | 3,080,256 | +0.12(+6.12%) |
Feb 14, 2020 | 2.020 | 2.030 | 1.960 | 1.960 | 1,841,600 | -0.05(-2.49%) |
Feb 13, 2020 | 2.000 | 2.010 | 1.970 | 2.010 | 1,065,958 | +0.02(+1.01%) |
Feb 12, 2020 | 1.980 | 2.000 | 1.970 | 1.990 | 1,219,123 | -0.03(-1.49%) |
Feb 11, 2020 | 1.980 | 2.020 | 1.950 | 2.020 | 2,517,808 | +0.00(+0.00%) |
Feb 10, 2020 | 2.020 | 2.040 | 1.970 | 2.020 | 1,580,461 | +0.02(+1.00%) |
Feb 07, 2020 | 2.070 | 2.090 | 2.000 | 2.000 | 1,366,300 | -0.08(-3.85%) |
Feb 06, 2020 | 2.020 | 2.080 | 2.020 | 2.080 | 1,195,136 | +0.07(+3.48%) |
Feb 05, 2020 | 2.010 | 2.060 | 1.980 | 2.010 | 2,019,368 | -0.02(-0.99%) |
Feb 04, 2020 | 2.020 | 2.040 | 1.950 | 2.030 | 2,523,789 | -0.02(-0.98%) |