Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.736 | 1.765 | 1.534 | 1.621 | 468,455 | -0.09(-5.06%) |
Apr 29, 2020 | 1.678 | 1.765 | 1.601 | 1.707 | 811,727 | +0.17(+11.25%) |
Apr 28, 2020 | 1.391 | 1.601 | 1.391 | 1.534 | 1,319,925 | +0.17(+12.68%) |
Apr 27, 2020 | 1.419 | 1.477 | 1.295 | 1.362 | 563,510 | -0.01(-1.04%) |
Apr 24, 2020 | 1.458 | 1.477 | 1.358 | 1.376 | 424,726 | -0.08(-5.59%) |
Apr 23, 2020 | 1.506 | 1.630 | 1.438 | 1.458 | 344,473 | -0.04(-2.56%) |
Apr 22, 2020 | 1.601 | 1.641 | 1.477 | 1.496 | 411,541 | -0.11(-6.59%) |
Apr 21, 2020 | 1.630 | 1.697 | 1.563 | 1.601 | 210,277 | -0.08(-4.57%) |
Apr 20, 2020 | 1.592 | 1.707 | 1.554 | 1.678 | 437,498 | +0.05(+2.94%) |
Apr 17, 2020 | 1.688 | 1.717 | 1.592 | 1.630 | 562,686 | -0.01(-0.58%) |
Apr 16, 2020 | 1.659 | 1.659 | 1.534 | 1.640 | 286,381 | +0.00(+0.00%) |
Apr 15, 2020 | 1.486 | 1.669 | 1.458 | 1.640 | 728,369 | +0.09(+5.56%) |
Apr 14, 2020 | 1.544 | 1.601 | 1.462 | 1.554 | 854,290 | +0.03(+1.89%) |
Apr 13, 2020 | 1.563 | 1.601 | 1.448 | 1.525 | 338,664 | -0.03(-1.85%) |
Apr 09, 2020 | 1.630 | 1.712 | 1.554 | 1.554 | 409,710 | -0.04(-2.41%) |
Apr 08, 2020 | 1.554 | 1.630 | 1.477 | 1.592 | 552,721 | +0.11(+7.10%) |
Apr 07, 2020 | 1.688 | 1.688 | 1.438 | 1.486 | 941,452 | -0.09(-5.49%) |
Apr 06, 2020 | 1.640 | 1.774 | 1.496 | 1.573 | 675,828 | -0.07(-4.09%) |
Apr 03, 2020 | 1.630 | 1.659 | 1.534 | 1.640 | 329,207 | +0.00(+0.00%) |
Apr 02, 2020 | 1.592 | 1.649 | 1.477 | 1.640 | 374,224 | +0.10(+6.21%) |
Apr 01, 2020 | 1.448 | 1.573 | 1.391 | 1.544 | 478,633 | +0.05(+3.21%) |
Mar 31, 2020 | 1.506 | 1.635 | 1.458 | 1.496 | 794,302 | +0.01(+0.65%) |
Mar 30, 2020 | 1.506 | 1.573 | 1.486 | 1.486 | 256,130 | -0.05(-3.13%) |
Mar 27, 2020 | 1.592 | 1.688 | 1.525 | 1.534 | 364,036 | -0.21(-12.09%) |
Mar 26, 2020 | 1.841 | 1.908 | 1.669 | 1.745 | 585,632 | -0.02(-1.09%) |
Mar 25, 2020 | 1.458 | 1.803 | 1.458 | 1.765 | 631,979 | +0.24(+15.72%) |
Mar 24, 2020 | 1.458 | 1.601 | 1.429 | 1.525 | 754,401 | +0.17(+12.77%) |
Mar 23, 2020 | 1.438 | 1.438 | 1.227 | 1.352 | 643,260 | -0.05(-3.42%) |
Mar 20, 2020 | 1.448 | 1.677 | 1.391 | 1.400 | 1,150,504 | -0.02(-1.35%) |
Mar 19, 2020 | 1.458 | 1.477 | 1.275 | 1.419 | 784,758 | +0.04(+2.78%) |
Mar 18, 2020 | 1.410 | 1.448 | 1.275 | 1.381 | 942,133 | -0.12(-8.28%) |
Mar 17, 2020 | 1.381 | 1.544 | 1.275 | 1.506 | 898,941 | +0.14(+10.56%) |
Mar 16, 2020 | 1.295 | 1.601 | 1.295 | 1.362 | 1,001,675 | -0.26(-15.98%) |
Mar 13, 2020 | 1.592 | 1.697 | 1.419 | 1.621 | 1,485,968 | +0.21(+14.97%) |
Mar 12, 2020 | 1.889 | 1.908 | 1.391 | 1.410 | 2,626,326 | -0.48(-25.38%) |
Mar 11, 2020 | 2.177 | 2.215 | 1.860 | 1.889 | 1,129,559 | -0.34(-15.09%) |
Mar 10, 2020 | 2.091 | 2.225 | 2.043 | 2.225 | 959,588 | +0.23(+11.54%) |
Mar 09, 2020 | 2.359 | 2.369 | 1.985 | 1.995 | 1,205,794 | -0.46(-18.75%) |
Mar 06, 2020 | 2.513 | 2.608 | 2.455 | 2.455 | 538,598 | -0.16(-6.23%) |
Mar 05, 2020 | 2.656 | 2.656 | 2.570 | 2.618 | 360,236 | -0.03(-1.09%) |
Mar 04, 2020 | 2.676 | 2.690 | 2.589 | 2.647 | 430,746 | +0.08(+2.99%) |
Mar 03, 2020 | 2.704 | 2.776 | 2.541 | 2.570 | 931,359 | -0.10(-3.60%) |
Mar 02, 2020 | 2.628 | 2.685 | 2.484 | 2.666 | 1,100,594 | +0.10(+3.73%) |
Feb 28, 2020 | 2.522 | 2.637 | 2.465 | 2.570 | 932,875 | +0.00(+0.00%) |
Feb 27, 2020 | 2.704 | 2.733 | 2.493 | 2.570 | 1,101,715 | -0.17(-6.29%) |
Feb 26, 2020 | 2.685 | 2.800 | 2.666 | 2.743 | 650,016 | +0.06(+2.14%) |
Feb 25, 2020 | 2.771 | 2.848 | 2.656 | 2.685 | 729,661 | -0.11(-3.78%) |
Feb 24, 2020 | 2.839 | 2.925 | 2.685 | 2.791 | 1,071,806 | -0.16(-5.52%) |
Feb 21, 2020 | 2.992 | 3.027 | 2.891 | 2.954 | 785,529 | +0.00(+0.00%) |
Feb 20, 2020 | 2.925 | 3.040 | 2.714 | 2.954 | 1,276,025 | +0.08(+2.67%) |
Feb 19, 2020 | 2.752 | 2.906 | 2.733 | 2.877 | 856,502 | +0.11(+3.81%) |
Feb 18, 2020 | 2.781 | 2.829 | 2.685 | 2.771 | 415,687 | +0.02(+0.70%) |
Feb 14, 2020 | 2.723 | 2.819 | 2.714 | 2.752 | 542,143 | +0.01(+0.35%) |
Feb 13, 2020 | 2.819 | 2.839 | 2.656 | 2.743 | 983,660 | -0.13(-4.67%) |
Feb 12, 2020 | 2.867 | 2.934 | 2.858 | 2.877 | 630,469 | +0.01(+0.33%) |
Feb 11, 2020 | 2.954 | 2.973 | 2.819 | 2.867 | 754,092 | -0.11(-3.55%) |
Feb 10, 2020 | 3.021 | 3.059 | 2.944 | 2.973 | 369,290 | -0.05(-1.59%) |
Feb 07, 2020 | 3.050 | 3.117 | 2.973 | 3.021 | 649,967 | +0.01(+0.32%) |
Feb 06, 2020 | 3.050 | 3.097 | 2.944 | 3.011 | 512,513 | -0.01(-0.32%) |
Feb 05, 2020 | 2.982 | 3.069 | 2.915 | 3.021 | 543,878 | +0.10(+3.28%) |
Feb 04, 2020 | 3.193 | 3.251 | 2.848 | 2.925 | 1,537,352 | -0.08(-2.56%) |