Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.694 | 1.722 | 1.497 | 1.581 | 480,095 | -0.08(-5.06%) |
Apr 29, 2020 | 1.638 | 1.722 | 1.563 | 1.666 | 831,896 | +0.17(+11.25%) |
Apr 28, 2020 | 1.357 | 1.563 | 1.357 | 1.497 | 1,352,721 | +0.17(+12.68%) |
Apr 27, 2020 | 1.385 | 1.441 | 1.263 | 1.329 | 577,511 | -0.01(-1.05%) |
Apr 24, 2020 | 1.422 | 1.441 | 1.325 | 1.343 | 435,279 | -0.08(-5.59%) |
Apr 23, 2020 | 1.469 | 1.591 | 1.404 | 1.422 | 353,032 | -0.04(-2.56%) |
Apr 22, 2020 | 1.563 | 1.602 | 1.441 | 1.460 | 421,766 | -0.10(-6.59%) |
Apr 21, 2020 | 1.591 | 1.656 | 1.525 | 1.563 | 215,502 | -0.07(-4.57%) |
Apr 20, 2020 | 1.553 | 1.666 | 1.516 | 1.638 | 448,368 | +0.05(+2.94%) |
Apr 17, 2020 | 1.647 | 1.675 | 1.553 | 1.591 | 576,667 | -0.01(-0.58%) |
Apr 16, 2020 | 1.619 | 1.619 | 1.497 | 1.600 | 293,496 | +0.00(+0.00%) |
Apr 15, 2020 | 1.450 | 1.628 | 1.422 | 1.600 | 746,467 | +0.08(+5.56%) |
Apr 14, 2020 | 1.507 | 1.563 | 1.427 | 1.516 | 875,516 | +0.03(+1.89%) |
Apr 13, 2020 | 1.525 | 1.563 | 1.413 | 1.488 | 347,078 | -0.03(-1.85%) |
Apr 09, 2020 | 1.591 | 1.670 | 1.516 | 1.516 | 419,890 | -0.04(-2.41%) |
Apr 08, 2020 | 1.516 | 1.591 | 1.441 | 1.553 | 566,455 | +0.10(+7.10%) |
Apr 07, 2020 | 1.647 | 1.647 | 1.404 | 1.450 | 964,844 | -0.08(-5.49%) |
Apr 06, 2020 | 1.600 | 1.731 | 1.460 | 1.535 | 692,620 | -0.07(-4.09%) |
Apr 03, 2020 | 1.591 | 1.619 | 1.497 | 1.600 | 337,386 | +0.00(+0.00%) |
Apr 02, 2020 | 1.553 | 1.609 | 1.441 | 1.600 | 383,522 | +0.09(+6.21%) |
Apr 01, 2020 | 1.413 | 1.535 | 1.357 | 1.507 | 490,525 | +0.05(+3.21%) |
Mar 31, 2020 | 1.469 | 1.595 | 1.422 | 1.460 | 814,038 | +0.01(+0.64%) |
Mar 30, 2020 | 1.469 | 1.535 | 1.450 | 1.450 | 262,494 | -0.05(-3.12%) |
Mar 27, 2020 | 1.553 | 1.647 | 1.488 | 1.497 | 373,081 | -0.21(-12.09%) |
Mar 26, 2020 | 1.797 | 1.862 | 1.628 | 1.703 | 600,183 | -0.02(-1.09%) |
Mar 25, 2020 | 1.422 | 1.759 | 1.422 | 1.722 | 647,682 | +0.23(+15.72%) |
Mar 24, 2020 | 1.422 | 1.563 | 1.394 | 1.488 | 773,146 | +0.17(+12.77%) |
Mar 23, 2020 | 1.404 | 1.404 | 1.198 | 1.319 | 659,243 | -0.05(-3.42%) |
Mar 20, 2020 | 1.413 | 1.637 | 1.357 | 1.366 | 1,179,090 | -0.02(-1.35%) |
Mar 19, 2020 | 1.422 | 1.441 | 1.245 | 1.385 | 804,256 | +0.04(+2.78%) |
Mar 18, 2020 | 1.376 | 1.413 | 1.245 | 1.347 | 965,542 | -0.12(-8.28%) |
Mar 17, 2020 | 1.347 | 1.507 | 1.245 | 1.469 | 921,276 | +0.14(+10.56%) |
Mar 16, 2020 | 1.263 | 1.563 | 1.263 | 1.329 | 1,026,563 | -0.25(-15.98%) |
Mar 13, 2020 | 1.553 | 1.656 | 1.385 | 1.581 | 1,522,889 | +0.21(+14.97%) |
Mar 12, 2020 | 1.843 | 1.862 | 1.357 | 1.376 | 2,691,582 | -0.47(-25.38%) |
Mar 11, 2020 | 2.124 | 2.162 | 1.815 | 1.843 | 1,157,624 | -0.33(-15.09%) |
Mar 10, 2020 | 2.040 | 2.171 | 1.993 | 2.171 | 983,430 | +0.22(+11.54%) |
Mar 09, 2020 | 2.302 | 2.311 | 1.937 | 1.946 | 1,235,754 | -0.45(-18.75%) |
Mar 06, 2020 | 2.452 | 2.545 | 2.395 | 2.395 | 551,980 | -0.16(-6.23%) |
Mar 05, 2020 | 2.592 | 2.592 | 2.508 | 2.555 | 369,186 | -0.03(-1.09%) |
Mar 04, 2020 | 2.611 | 2.625 | 2.526 | 2.583 | 441,448 | +0.07(+2.99%) |
Mar 03, 2020 | 2.639 | 2.709 | 2.480 | 2.508 | 954,500 | -0.09(-3.60%) |
Mar 02, 2020 | 2.564 | 2.620 | 2.424 | 2.601 | 1,127,940 | +0.09(+3.73%) |
Feb 28, 2020 | 2.461 | 2.573 | 2.405 | 2.508 | 956,054 | +0.00(+0.00%) |
Feb 27, 2020 | 2.639 | 2.667 | 2.433 | 2.508 | 1,129,089 | -0.17(-6.29%) |
Feb 26, 2020 | 2.620 | 2.732 | 2.601 | 2.676 | 666,167 | +0.06(+2.14%) |
Feb 25, 2020 | 2.704 | 2.779 | 2.592 | 2.620 | 747,791 | -0.10(-3.78%) |
Feb 24, 2020 | 2.770 | 2.854 | 2.620 | 2.723 | 1,098,437 | -0.16(-5.52%) |
Feb 21, 2020 | 2.919 | 2.954 | 2.821 | 2.882 | 805,047 | +0.00(+0.00%) |
Feb 20, 2020 | 2.854 | 2.966 | 2.648 | 2.882 | 1,307,730 | +0.07(+2.67%) |
Feb 19, 2020 | 2.686 | 2.835 | 2.667 | 2.807 | 877,784 | +0.10(+3.81%) |
Feb 18, 2020 | 2.714 | 2.760 | 2.620 | 2.704 | 426,015 | +0.02(+0.70%) |
Feb 14, 2020 | 2.657 | 2.751 | 2.648 | 2.686 | 555,614 | +0.01(+0.35%) |
Feb 13, 2020 | 2.751 | 2.770 | 2.592 | 2.676 | 1,008,100 | -0.13(-4.67%) |
Feb 12, 2020 | 2.798 | 2.863 | 2.788 | 2.807 | 646,134 | +0.01(+0.33%) |
Feb 11, 2020 | 2.882 | 2.901 | 2.751 | 2.798 | 772,828 | -0.10(-3.55%) |
Feb 10, 2020 | 2.948 | 2.985 | 2.873 | 2.901 | 378,466 | -0.05(-1.59%) |
Feb 07, 2020 | 2.976 | 3.041 | 2.901 | 2.948 | 666,117 | +0.01(+0.32%) |
Feb 06, 2020 | 2.976 | 3.022 | 2.873 | 2.938 | 525,247 | -0.01(-0.32%) |
Feb 05, 2020 | 2.910 | 2.994 | 2.845 | 2.948 | 557,391 | +0.09(+3.28%) |
Feb 04, 2020 | 3.116 | 3.172 | 2.779 | 2.854 | 1,575,550 | -0.07(-2.56%) |