Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.800 | 1.810 | 1.700 | 1.770 | 69,509 | -0.04(-2.21%) |
Apr 29, 2020 | 1.590 | 1.830 | 1.590 | 1.810 | 205,282 | +0.21(+13.12%) |
Apr 28, 2020 | 1.640 | 1.710 | 1.570 | 1.600 | 126,968 | +0.02(+1.27%) |
Apr 27, 2020 | 1.500 | 1.610 | 1.460 | 1.580 | 219,619 | +0.09(+6.40%) |
Apr 24, 2020 | 1.500 | 1.520 | 1.430 | 1.485 | 52,200 | -0.01(-1.00%) |
Apr 23, 2020 | 1.490 | 1.500 | 1.430 | 1.500 | 55,174 | +0.02(+1.35%) |
Apr 22, 2020 | 1.460 | 1.480 | 1.410 | 1.480 | 58,594 | +0.04(+2.78%) |
Apr 21, 2020 | 1.390 | 1.450 | 1.310 | 1.440 | 204,450 | +0.02(+1.41%) |
Apr 20, 2020 | 1.490 | 1.510 | 1.380 | 1.420 | 138,955 | -0.09(-5.96%) |
Apr 17, 2020 | 1.430 | 1.600 | 1.430 | 1.510 | 142,200 | +0.08(+5.59%) |
Apr 16, 2020 | 1.510 | 1.570 | 1.400 | 1.430 | 126,807 | -0.03(-2.05%) |
Apr 15, 2020 | 1.390 | 1.520 | 1.320 | 1.460 | 290,277 | +0.16(+12.31%) |
Apr 14, 2020 | 1.330 | 1.430 | 1.270 | 1.300 | 116,050 | -0.01(-0.76%) |
Apr 13, 2020 | 1.260 | 1.320 | 1.190 | 1.310 | 94,373 | +0.05(+3.97%) |
Apr 09, 2020 | 1.260 | 1.380 | 1.220 | 1.260 | 207,100 | +0.02(+1.61%) |
Apr 08, 2020 | 1.200 | 1.270 | 1.170 | 1.240 | 163,989 | +0.07(+5.98%) |
Apr 07, 2020 | 1.220 | 1.440 | 1.150 | 1.170 | 341,664 | +0.05(+4.46%) |
Apr 06, 2020 | 1.080 | 1.180 | 0.9801 | 1.120 | 519,834 | +0.18(+19.15%) |
Apr 03, 2020 | 1.140 | 1.164 | 0.8800 | 0.9400 | 734,400 | -0.20(-17.54%) |
Apr 02, 2020 | 1.240 | 1.280 | 1.080 | 1.140 | 150,201 | -0.10(-8.06%) |
Apr 01, 2020 | 1.330 | 1.400 | 1.150 | 1.240 | 231,920 | -0.12(-8.82%) |
Mar 31, 2020 | 1.380 | 1.470 | 1.330 | 1.360 | 254,398 | +0.03(+2.26%) |
Mar 30, 2020 | 1.410 | 1.500 | 1.310 | 1.330 | 216,830 | -0.16(-10.74%) |
Mar 27, 2020 | 1.600 | 1.690 | 1.460 | 1.490 | 423,700 | -0.20(-11.83%) |
Mar 26, 2020 | 1.760 | 1.800 | 1.660 | 1.690 | 603,254 | -0.33(-16.34%) |
Mar 25, 2020 | 2.060 | 2.250 | 1.960 | 2.020 | 145,890 | +0.00(+0.00%) |
Mar 24, 2020 | 1.830 | 2.080 | 1.800 | 2.020 | 203,388 | +0.22(+12.22%) |
Mar 23, 2020 | 1.780 | 1.980 | 1.700 | 1.800 | 141,948 | -0.04(-2.17%) |
Mar 20, 2020 | 1.900 | 1.990 | 1.680 | 1.840 | 261,600 | +0.00(+0.00%) |
Mar 19, 2020 | 1.680 | 2.650 | 1.680 | 1.840 | 961,923 | +0.17(+10.18%) |
Mar 18, 2020 | 1.770 | 1.840 | 1.601 | 1.670 | 119,575 | -0.20(-10.70%) |
Mar 17, 2020 | 1.800 | 2.090 | 1.620 | 1.870 | 344,419 | +0.02(+1.08%) |
Mar 16, 2020 | 1.560 | 2.010 | 1.500 | 1.850 | 386,403 | +0.01(+0.54%) |
Mar 13, 2020 | 1.780 | 2.050 | 1.700 | 1.840 | 226,700 | +0.15(+8.88%) |
Mar 12, 2020 | 2.000 | 2.110 | 1.605 | 1.690 | 291,058 | -0.47(-21.76%) |
Mar 11, 2020 | 2.070 | 2.200 | 1.860 | 2.160 | 506,830 | -0.03(-1.37%) |
Mar 10, 2020 | 2.390 | 2.500 | 2.040 | 2.190 | 209,799 | -0.08(-3.52%) |
Mar 09, 2020 | 2.500 | 2.500 | 2.070 | 2.270 | 288,695 | -0.35(-13.36%) |
Mar 06, 2020 | 2.890 | 2.955 | 2.550 | 2.620 | 213,300 | -0.30(-10.27%) |
Mar 05, 2020 | 2.980 | 3.160 | 2.860 | 2.920 | 144,017 | -0.26(-8.18%) |
Mar 04, 2020 | 3.140 | 3.300 | 2.910 | 3.180 | 160,921 | +0.06(+1.92%) |
Mar 03, 2020 | 3.010 | 3.142 | 2.900 | 3.120 | 111,124 | +0.12(+4.00%) |
Mar 02, 2020 | 3.220 | 3.220 | 2.860 | 3.000 | 280,609 | -0.14(-4.46%) |
Feb 28, 2020 | 3.170 | 3.418 | 2.950 | 3.140 | 431,800 | -0.29(-8.45%) |
Feb 27, 2020 | 3.200 | 3.980 | 3.021 | 3.430 | 230,504 | +0.06(+1.93%) |
Feb 26, 2020 | 3.700 | 3.700 | 3.300 | 3.365 | 108,339 | -0.29(-8.06%) |
Feb 25, 2020 | 3.790 | 3.841 | 3.440 | 3.660 | 89,798 | -0.10(-2.66%) |
Feb 24, 2020 | 3.850 | 3.888 | 3.520 | 3.760 | 237,012 | -0.29(-7.16%) |
Feb 21, 2020 | 3.960 | 4.070 | 3.710 | 4.050 | 109,500 | +0.10(+2.53%) |
Feb 20, 2020 | 3.830 | 4.080 | 3.710 | 3.950 | 279,444 | +0.12(+3.13%) |
Feb 19, 2020 | 3.890 | 3.890 | 3.700 | 3.830 | 110,561 | -0.02(-0.52%) |
Feb 18, 2020 | 3.570 | 3.950 | 3.553 | 3.850 | 328,523 | +0.22(+6.06%) |
Feb 14, 2020 | 3.320 | 3.630 | 3.220 | 3.630 | 230,000 | +0.30(+9.01%) |
Feb 13, 2020 | 3.150 | 3.410 | 3.090 | 3.330 | 213,662 | +0.18(+5.71%) |
Feb 12, 2020 | 3.000 | 3.150 | 2.827 | 3.150 | 163,334 | +0.15(+5.00%) |
Feb 11, 2020 | 2.860 | 3.000 | 2.760 | 3.000 | 148,844 | +0.09(+3.09%) |
Feb 10, 2020 | 2.760 | 2.980 | 2.650 | 2.910 | 164,291 | -0.01(-0.34%) |
Feb 07, 2020 | 3.220 | 3.220 | 2.600 | 2.920 | 748,600 | -0.26(-8.18%) |
Feb 06, 2020 | 3.130 | 3.180 | 2.940 | 3.180 | 124,615 | +0.04(+1.27%) |
Feb 05, 2020 | 3.050 | 3.150 | 2.953 | 3.140 | 81,034 | +0.15(+5.02%) |
Feb 04, 2020 | 2.980 | 3.050 | 2.950 | 2.990 | 71,806 | +0.09(+3.10%) |