Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.516 | 1.534 | 1.468 | 1.475 | 8,092,636 | -0.12(-7.33%) |
Apr 29, 2020 | 1.544 | 1.630 | 1.544 | 1.592 | 9,737,560 | +0.10(+6.91%) |
Apr 28, 2020 | 1.448 | 1.523 | 1.427 | 1.489 | 18,895,274 | +0.10(+6.90%) |
Apr 27, 2020 | 1.379 | 1.420 | 1.338 | 1.393 | 9,486,783 | +0.05(+4.10%) |
Apr 24, 2020 | 1.461 | 1.465 | 1.304 | 1.338 | 20,846,790 | -0.14(-9.72%) |
Apr 23, 2020 | 1.489 | 1.554 | 1.468 | 1.482 | 10,708,431 | +0.01(+0.47%) |
Apr 22, 2020 | 1.496 | 1.523 | 1.468 | 1.475 | 10,826,093 | +0.01(+0.47%) |
Apr 21, 2020 | 1.482 | 1.496 | 1.413 | 1.468 | 8,457,537 | -0.04(-2.73%) |
Apr 20, 2020 | 1.564 | 1.599 | 1.510 | 1.510 | 17,376,336 | -0.10(-5.98%) |
Apr 17, 2020 | 1.578 | 1.633 | 1.558 | 1.606 | 9,894,126 | +0.10(+6.85%) |
Apr 16, 2020 | 1.510 | 1.523 | 1.441 | 1.503 | 15,669,665 | +0.01(+0.92%) |
Apr 15, 2020 | 1.448 | 1.510 | 1.427 | 1.489 | 9,693,474 | -0.05(-3.13%) |
Apr 14, 2020 | 1.537 | 1.578 | 1.503 | 1.537 | 12,303,075 | +0.07(+4.67%) |
Apr 13, 2020 | 1.413 | 1.496 | 1.372 | 1.468 | 19,230,800 | +0.00(+0.00%) |
Apr 09, 2020 | 1.503 | 1.530 | 1.420 | 1.468 | 35,840,064 | +0.00(+0.00%) |
Apr 08, 2020 | 1.365 | 1.489 | 1.345 | 1.468 | 18,848,778 | +0.12(+8.63%) |
Apr 07, 2020 | 1.372 | 1.413 | 1.331 | 1.352 | 11,331,305 | +0.09(+7.06%) |
Apr 06, 2020 | 1.256 | 1.324 | 1.221 | 1.262 | 19,619,108 | +0.08(+6.36%) |
Apr 03, 2020 | 1.256 | 1.269 | 1.166 | 1.187 | 11,286,564 | -0.09(-6.99%) |
Apr 02, 2020 | 1.269 | 1.331 | 1.235 | 1.276 | 14,808,943 | +0.06(+5.08%) |
Apr 01, 2020 | 1.269 | 1.300 | 1.214 | 1.214 | 16,827,646 | -0.10(-7.33%) |
Mar 31, 2020 | 1.324 | 1.407 | 1.297 | 1.311 | 53,286,388 | +0.03(+2.14%) |
Mar 30, 2020 | 1.359 | 1.372 | 1.276 | 1.283 | 15,202,392 | -0.09(-6.50%) |
Mar 27, 2020 | 1.400 | 1.448 | 1.355 | 1.372 | 15,671,711 | -0.14(-9.09%) |
Mar 26, 2020 | 1.544 | 1.571 | 1.417 | 1.510 | 22,387,966 | +0.07(+4.76%) |
Mar 25, 2020 | 1.352 | 1.482 | 1.283 | 1.441 | 28,390,828 | +0.12(+9.37%) |
Mar 24, 2020 | 1.262 | 1.331 | 1.242 | 1.317 | 15,652,560 | +0.14(+11.63%) |
Mar 23, 2020 | 1.201 | 1.225 | 1.132 | 1.180 | 16,954,290 | -0.08(-6.52%) |
Mar 20, 2020 | 1.393 | 1.413 | 1.211 | 1.262 | 14,203,631 | -0.06(-4.66%) |
Mar 19, 2020 | 1.187 | 1.400 | 1.153 | 1.324 | 15,475,851 | +0.08(+6.63%) |
Mar 18, 2020 | 1.311 | 1.393 | 1.180 | 1.242 | 10,834,799 | -0.27(-18.10%) |
Mar 17, 2020 | 1.489 | 1.571 | 1.386 | 1.516 | 11,544,059 | +0.04(+2.79%) |
Mar 16, 2020 | 1.338 | 1.585 | 1.283 | 1.475 | 10,878,844 | -0.30(-16.99%) |
Mar 13, 2020 | 1.791 | 1.798 | 1.499 | 1.777 | 12,786,708 | +0.24(+15.63%) |
Mar 12, 2020 | 1.558 | 1.609 | 1.249 | 1.537 | 23,504,392 | -0.33(-17.65%) |
Mar 11, 2020 | 2.010 | 2.058 | 1.729 | 1.866 | 25,483,136 | -0.22(-10.53%) |
Mar 10, 2020 | 2.086 | 2.113 | 1.928 | 2.086 | 18,368,784 | +0.15(+7.80%) |
Mar 09, 2020 | 2.113 | 2.209 | 1.928 | 1.935 | 17,346,740 | -0.44(-18.50%) |
Mar 06, 2020 | 2.374 | 2.448 | 2.319 | 2.374 | 15,884,643 | -0.19(-7.49%) |
Mar 05, 2020 | 2.642 | 2.662 | 2.477 | 2.566 | 21,041,788 | -0.19(-6.73%) |
Mar 04, 2020 | 2.731 | 2.779 | 2.642 | 2.751 | 18,008,496 | +0.12(+4.43%) |
Mar 03, 2020 | 2.683 | 2.758 | 2.566 | 2.635 | 25,946,884 | -0.01(-0.26%) |
Mar 02, 2020 | 2.621 | 2.679 | 2.552 | 2.642 | 22,981,130 | +0.08(+3.11%) |
Feb 28, 2020 | 2.500 | 2.576 | 2.459 | 2.562 | 39,230,540 | +0.00(+0.00%) |
Feb 27, 2020 | 2.569 | 2.713 | 2.552 | 2.562 | 18,303,298 | -0.08(-2.86%) |
Feb 26, 2020 | 2.774 | 2.843 | 2.624 | 2.637 | 25,605,346 | -0.11(-3.99%) |
Feb 25, 2020 | 2.911 | 2.918 | 2.733 | 2.747 | 23,082,846 | -0.15(-5.20%) |
Feb 24, 2020 | 2.822 | 2.911 | 2.795 | 2.898 | 11,599,768 | -0.10(-3.42%) |
Feb 21, 2020 | 2.959 | 3.048 | 2.932 | 3.000 | 14,093,232 | -0.05(-1.57%) |
Feb 20, 2020 | 3.130 | 3.144 | 3.028 | 3.048 | 14,133,437 | -0.18(-5.52%) |
Feb 19, 2020 | 3.137 | 3.261 | 3.137 | 3.226 | 22,464,700 | +0.03(+0.86%) |
Feb 18, 2020 | 3.192 | 3.233 | 3.151 | 3.199 | 12,939,724 | -0.07(-2.10%) |
Feb 14, 2020 | 3.309 | 3.309 | 3.206 | 3.268 | 8,093,608 | -0.05(-1.45%) |
Feb 13, 2020 | 3.295 | 3.363 | 3.261 | 3.315 | 9,500,668 | -0.01(-0.41%) |
Feb 12, 2020 | 3.370 | 3.405 | 3.309 | 3.329 | 10,517,725 | +0.02(+0.62%) |
Feb 11, 2020 | 3.213 | 3.363 | 3.199 | 3.309 | 17,115,026 | +0.14(+4.32%) |
Feb 10, 2020 | 3.220 | 3.247 | 3.137 | 3.172 | 19,778,792 | -0.05(-1.70%) |
Feb 07, 2020 | 3.295 | 3.315 | 3.213 | 3.226 | 33,899,524 | -0.18(-5.42%) |
Feb 06, 2020 | 3.452 | 3.559 | 3.387 | 3.411 | 46,269,976 | -0.03(-0.80%) |
Feb 05, 2020 | 3.473 | 3.494 | 3.425 | 3.439 | 7,862,905 | +0.02(+0.60%) |
Feb 04, 2020 | 3.391 | 3.418 | 3.370 | 3.418 | 14,256,519 | +0.14(+4.18%) |