Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.810 | 1.880 | 1.621 | 1.810 | 19,681 | -0.02(-1.09%) |
Apr 29, 2020 | 1.710 | 1.900 | 1.700 | 1.830 | 98,527 | +0.12(+7.02%) |
Apr 28, 2020 | 1.760 | 1.790 | 1.650 | 1.710 | 26,129 | -0.03(-1.72%) |
Apr 27, 2020 | 1.630 | 1.840 | 1.579 | 1.740 | 88,892 | +0.11(+6.75%) |
Apr 24, 2020 | 1.440 | 1.630 | 1.431 | 1.630 | 87,300 | +0.15(+10.14%) |
Apr 23, 2020 | 1.310 | 1.580 | 1.300 | 1.480 | 162,744 | +0.13(+9.63%) |
Apr 22, 2020 | 1.310 | 1.350 | 1.230 | 1.350 | 89,530 | +0.04(+3.05%) |
Apr 21, 2020 | 1.290 | 1.320 | 1.150 | 1.310 | 125,334 | +0.03(+2.34%) |
Apr 20, 2020 | 1.410 | 1.420 | 1.250 | 1.280 | 42,364 | -0.13(-9.22%) |
Apr 17, 2020 | 1.420 | 1.490 | 1.320 | 1.410 | 74,800 | +0.00(+0.00%) |
Apr 16, 2020 | 1.560 | 1.630 | 1.310 | 1.410 | 151,016 | -0.09(-6.00%) |
Apr 15, 2020 | 1.560 | 1.560 | 1.240 | 1.500 | 458,196 | +0.09(+6.38%) |
Apr 14, 2020 | 1.410 | 3.350 | 1.320 | 1.410 | 7,163,412 | +0.11(+8.46%) |
Apr 13, 2020 | 1.120 | 1.319 | 1.115 | 1.300 | 29,937 | +0.15(+13.04%) |
Apr 09, 2020 | 1.170 | 1.220 | 1.110 | 1.150 | 11,800 | -0.03(-2.55%) |
Apr 08, 2020 | 1.230 | 1.230 | 1.180 | 1.180 | 1,890 | -0.00(-0.29%) |
Apr 07, 2020 | 1.190 | 1.240 | 1.165 | 1.183 | 3,262 | -0.04(-2.99%) |
Apr 06, 2020 | 1.220 | 1.420 | 1.200 | 1.220 | 46,271 | +0.11(+9.91%) |
Apr 03, 2020 | 1.110 | 1.165 | 1.110 | 1.110 | 3,800 | +0.00(+0.00%) |
Apr 02, 2020 | 1.140 | 1.240 | 1.110 | 1.110 | 24,704 | -0.13(-10.48%) |
Apr 01, 2020 | 1.230 | 1.240 | 1.090 | 1.240 | 2,412 | +0.02(+2.06%) |
Mar 31, 2020 | 1.280 | 1.350 | 1.180 | 1.215 | 10,869 | -0.06(-4.51%) |
Mar 30, 2020 | 1.290 | 1.320 | 1.170 | 1.272 | 2,835 | +0.00(+0.19%) |
Mar 27, 2020 | 1.250 | 1.270 | 1.250 | 1.270 | 1,000 | +0.01(+0.79%) |
Mar 26, 2020 | 1.300 | 1.310 | 1.200 | 1.260 | 2,779 | +0.02(+1.61%) |
Mar 25, 2020 | 1.190 | 1.280 | 1.100 | 1.240 | 22,875 | +0.04(+3.16%) |
Mar 24, 2020 | 1.150 | 1.240 | 1.130 | 1.202 | 26,060 | +0.10(+9.27%) |
Mar 23, 2020 | 1.000 | 1.160 | 0.9975 | 1.100 | 13,611 | +0.15(+15.79%) |
Mar 20, 2020 | 0.9980 | 1.040 | 0.9009 | 0.9500 | 48,700 | -0.02(-1.76%) |
Mar 19, 2020 | 0.9800 | 0.9800 | 0.8120 | 0.9670 | 13,493 | +0.02(+1.79%) |
Mar 18, 2020 | 1.060 | 1.170 | 0.8300 | 0.9500 | 54,147 | -0.05(-5.00%) |
Mar 17, 2020 | 0.8800 | 1.070 | 0.8800 | 1.000 | 8,419 | +0.13(+14.94%) |
Mar 16, 2020 | 0.7700 | 1.160 | 0.7700 | 0.8700 | 15,328 | -0.26(-23.02%) |
Mar 13, 2020 | 1.180 | 1.247 | 1.020 | 1.130 | 27,600 | -0.09(-7.36%) |
Mar 12, 2020 | 1.223 | 1.294 | 1.022 | 1.220 | 19,814 | -0.09(-6.91%) |
Mar 11, 2020 | 1.400 | 1.400 | 1.284 | 1.311 | 17,596 | -0.13(-9.30%) |
Mar 10, 2020 | 1.411 | 1.490 | 1.411 | 1.445 | 5,961 | +0.00(+0.05%) |
Mar 09, 2020 | 1.400 | 1.490 | 1.397 | 1.444 | 9,741 | -0.07(-4.35%) |
Mar 06, 2020 | 1.450 | 1.570 | 1.400 | 1.510 | 28,100 | -0.04(-2.58%) |
Mar 05, 2020 | 1.650 | 1.730 | 1.550 | 1.550 | 53,013 | -0.13(-7.74%) |
Mar 04, 2020 | 1.510 | 1.730 | 1.510 | 1.680 | 33,935 | +0.17(+11.26%) |
Mar 03, 2020 | 1.470 | 1.530 | 1.450 | 1.510 | 73,720 | +0.08(+5.59%) |
Mar 02, 2020 | 1.420 | 1.440 | 1.390 | 1.430 | 29,264 | +0.02(+1.42%) |
Feb 28, 2020 | 1.450 | 1.450 | 1.324 | 1.410 | 19,100 | +0.04(+2.92%) |
Feb 27, 2020 | 1.370 | 1.470 | 1.280 | 1.370 | 31,966 | +0.00(+0.00%) |
Feb 26, 2020 | 1.430 | 1.430 | 1.340 | 1.370 | 28,703 | -0.02(-1.44%) |
Feb 25, 2020 | 1.420 | 1.430 | 1.341 | 1.390 | 58,086 | -0.03(-2.11%) |
Feb 24, 2020 | 1.350 | 1.430 | 1.350 | 1.420 | 44,097 | +0.08(+5.97%) |
Feb 21, 2020 | 1.350 | 1.400 | 1.320 | 1.340 | 10,300 | -0.05(-3.94%) |
Feb 20, 2020 | 1.360 | 1.420 | 1.360 | 1.395 | 13,162 | +0.02(+1.82%) |
Feb 19, 2020 | 1.450 | 1.450 | 1.330 | 1.370 | 82,710 | -0.06(-4.20%) |
Feb 18, 2020 | 1.340 | 1.430 | 1.326 | 1.430 | 12,243 | +0.08(+5.93%) |
Feb 14, 2020 | 1.400 | 1.401 | 1.320 | 1.350 | 28,300 | -0.05(-3.57%) |
Feb 13, 2020 | 1.370 | 1.460 | 1.350 | 1.400 | 10,526 | +0.03(+2.19%) |
Feb 12, 2020 | 1.420 | 1.470 | 1.370 | 1.370 | 13,819 | -0.03(-2.14%) |
Feb 11, 2020 | 1.470 | 1.510 | 1.395 | 1.400 | 23,013 | -0.04(-2.78%) |
Feb 10, 2020 | 1.420 | 1.440 | 1.380 | 1.440 | 8,523 | +0.08(+5.88%) |
Feb 07, 2020 | 1.540 | 1.540 | 1.350 | 1.360 | 12,700 | -0.15(-9.93%) |
Feb 06, 2020 | 1.454 | 1.529 | 1.454 | 1.510 | 14,324 | +0.05(+3.42%) |
Feb 05, 2020 | 1.450 | 1.470 | 1.370 | 1.460 | 4,954 | +0.01(+0.69%) |
Feb 04, 2020 | 1.410 | 1.498 | 1.410 | 1.450 | 2,372 | -0.02(-1.36%) |