Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.120 | 1.170 | 1.050 | 1.120 | 78,659 | +0.00(+0.00%) |
Apr 29, 2020 | 1.100 | 1.140 | 1.050 | 1.120 | 82,483 | +0.02(+1.82%) |
Apr 28, 2020 | 1.100 | 1.106 | 1.030 | 1.100 | 145,016 | +0.02(+1.85%) |
Apr 27, 2020 | 1.100 | 1.150 | 1.060 | 1.080 | 128,314 | -0.02(-1.82%) |
Apr 24, 2020 | 1.160 | 1.180 | 1.060 | 1.100 | 112,800 | -0.10(-8.33%) |
Apr 23, 2020 | 1.100 | 1.450 | 1.100 | 1.200 | 234,568 | +0.16(+15.38%) |
Apr 22, 2020 | 1.310 | 1.410 | 1.040 | 1.040 | 164,486 | -0.27(-20.61%) |
Apr 21, 2020 | 1.400 | 1.440 | 1.310 | 1.310 | 42,077 | -0.09(-6.43%) |
Apr 20, 2020 | 1.420 | 1.420 | 1.347 | 1.400 | 37,009 | +0.01(+0.72%) |
Apr 17, 2020 | 1.410 | 1.527 | 1.380 | 1.390 | 73,300 | -0.02(-1.42%) |
Apr 16, 2020 | 1.450 | 1.450 | 1.360 | 1.410 | 18,345 | +0.00(+0.00%) |
Apr 15, 2020 | 1.540 | 1.550 | 1.400 | 1.410 | 168,860 | -0.14(-9.03%) |
Apr 14, 2020 | 1.500 | 1.550 | 1.500 | 1.550 | 22,916 | +0.13(+9.15%) |
Apr 13, 2020 | 1.400 | 1.530 | 1.400 | 1.420 | 35,026 | +0.03(+2.16%) |
Apr 09, 2020 | 1.420 | 1.501 | 1.350 | 1.390 | 34,900 | +0.02(+1.46%) |
Apr 08, 2020 | 1.320 | 1.470 | 1.320 | 1.370 | 42,243 | +0.04(+3.01%) |
Apr 07, 2020 | 1.340 | 1.400 | 1.320 | 1.330 | 12,335 | +0.01(+0.76%) |
Apr 06, 2020 | 1.310 | 1.350 | 1.310 | 1.320 | 17,979 | -0.02(-1.49%) |
Apr 03, 2020 | 1.365 | 1.462 | 1.315 | 1.340 | 15,800 | -0.09(-6.29%) |
Apr 02, 2020 | 1.470 | 1.580 | 1.330 | 1.430 | 22,397 | +0.08(+5.93%) |
Apr 01, 2020 | 1.441 | 1.441 | 1.300 | 1.350 | 24,100 | -0.01(-0.74%) |
Mar 31, 2020 | 1.380 | 1.489 | 1.350 | 1.360 | 59,856 | -0.07(-4.90%) |
Mar 30, 2020 | 1.420 | 1.440 | 1.390 | 1.430 | 26,564 | -0.04(-2.72%) |
Mar 27, 2020 | 1.480 | 1.510 | 1.460 | 1.470 | 23,800 | -0.09(-5.77%) |
Mar 26, 2020 | 1.510 | 1.670 | 1.510 | 1.560 | 49,292 | -0.10(-6.02%) |
Mar 25, 2020 | 1.420 | 1.660 | 1.420 | 1.660 | 23,470 | +0.17(+11.78%) |
Mar 24, 2020 | 1.580 | 1.580 | 1.280 | 1.485 | 103,378 | -0.09(-6.01%) |
Mar 23, 2020 | 1.740 | 1.740 | 1.530 | 1.580 | 32,701 | -0.08(-4.82%) |
Mar 20, 2020 | 1.650 | 1.800 | 1.650 | 1.660 | 14,100 | -0.01(-0.60%) |
Mar 19, 2020 | 1.855 | 1.940 | 1.510 | 1.670 | 40,284 | -0.09(-5.11%) |
Mar 18, 2020 | 1.650 | 1.780 | 1.650 | 1.760 | 4,584 | -0.11(-5.88%) |
Mar 17, 2020 | 1.860 | 2.020 | 1.860 | 1.870 | 67,109 | +0.10(+5.65%) |
Mar 16, 2020 | 2.180 | 2.180 | 1.640 | 1.770 | 73,665 | -0.41(-18.81%) |
Mar 13, 2020 | 2.350 | 2.350 | 1.800 | 2.180 | 17,900 | -0.19(-8.02%) |
Mar 12, 2020 | 1.920 | 2.370 | 1.920 | 2.370 | 146,162 | +0.27(+12.61%) |
Mar 11, 2020 | 2.270 | 2.380 | 2.010 | 2.105 | 77,007 | -0.10(-4.34%) |
Mar 10, 2020 | 2.150 | 2.250 | 2.090 | 2.200 | 72,256 | +0.11(+5.26%) |
Mar 09, 2020 | 2.070 | 2.160 | 1.900 | 2.090 | 44,730 | +0.09(+4.50%) |
Mar 06, 2020 | 2.000 | 2.110 | 1.966 | 2.000 | 30,700 | -0.07(-3.38%) |
Mar 05, 2020 | 1.940 | 2.130 | 1.940 | 2.070 | 13,340 | -0.05(-2.36%) |
Mar 04, 2020 | 2.070 | 2.120 | 2.011 | 2.120 | 12,697 | +0.05(+2.42%) |
Mar 03, 2020 | 2.130 | 2.150 | 1.990 | 2.070 | 35,004 | -0.03(-1.43%) |
Mar 02, 2020 | 2.150 | 2.231 | 2.050 | 2.100 | 21,502 | +0.00(+0.00%) |
Feb 28, 2020 | 2.260 | 2.260 | 1.990 | 2.100 | 77,500 | -0.17(-7.49%) |
Feb 27, 2020 | 2.240 | 2.370 | 2.240 | 2.270 | 42,743 | -0.01(-0.44%) |
Feb 26, 2020 | 2.390 | 2.390 | 2.240 | 2.280 | 44,517 | -0.02(-0.87%) |
Feb 25, 2020 | 2.270 | 2.470 | 2.270 | 2.300 | 24,137 | -0.07(-2.95%) |
Feb 24, 2020 | 2.260 | 2.490 | 2.250 | 2.370 | 36,539 | +0.02(+0.85%) |
Feb 21, 2020 | 2.690 | 2.690 | 2.270 | 2.350 | 72,200 | -0.14(-5.62%) |
Feb 20, 2020 | 2.460 | 2.670 | 2.435 | 2.490 | 34,559 | +0.04(+1.63%) |
Feb 19, 2020 | 2.380 | 2.720 | 2.380 | 2.450 | 28,484 | +0.08(+3.38%) |
Feb 18, 2020 | 2.550 | 2.680 | 2.370 | 2.370 | 108,769 | -0.23(-8.85%) |
Feb 14, 2020 | 2.790 | 2.830 | 2.600 | 2.600 | 76,000 | -0.10(-3.70%) |
Feb 13, 2020 | 2.910 | 2.910 | 2.700 | 2.700 | 81,045 | -0.23(-7.85%) |
Feb 12, 2020 | 3.080 | 3.100 | 2.700 | 2.930 | 216,990 | -0.17(-5.48%) |
Feb 11, 2020 | 3.080 | 3.111 | 3.053 | 3.100 | 5,113 | +0.02(+0.81%) |
Feb 10, 2020 | 3.100 | 3.110 | 3.050 | 3.075 | 2,923 | +0.02(+0.49%) |
Feb 07, 2020 | 3.009 | 3.100 | 3.009 | 3.060 | 23,100 | -0.02(-0.65%) |
Feb 06, 2020 | 3.010 | 3.090 | 3.000 | 3.080 | 8,620 | +0.08(+2.67%) |
Feb 05, 2020 | 3.000 | 3.060 | 2.960 | 3.000 | 47,752 | -0.08(-2.60%) |
Feb 04, 2020 | 3.160 | 3.200 | 3.080 | 3.080 | 66,336 | -0.10(-3.14%) |