Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.400 | 1.400 | 1.380 | 1.380 | 2,889 | +0.00(+0.00%) |
Apr 29, 2020 | 1.430 | 1.450 | 1.380 | 1.380 | 13,068 | +0.00(+0.33%) |
Apr 28, 2020 | 1.370 | 1.390 | 1.350 | 1.375 | 20,448 | +0.02(+1.14%) |
Apr 27, 2020 | 1.350 | 1.380 | 1.350 | 1.360 | 8,279 | +0.01(+1.06%) |
Apr 24, 2020 | 1.380 | 1.380 | 1.346 | 1.346 | 3,300 | -0.01(-0.55%) |
Apr 23, 2020 | 1.310 | 1.360 | 1.310 | 1.353 | 4,181 | +0.02(+1.75%) |
Apr 22, 2020 | 1.310 | 1.330 | 1.300 | 1.330 | 3,729 | +0.02(+1.53%) |
Apr 21, 2020 | 1.350 | 1.360 | 1.300 | 1.310 | 3,150 | -0.06(-4.38%) |
Apr 20, 2020 | 1.360 | 1.370 | 1.350 | 1.370 | 1,164 | -0.02(-1.35%) |
Apr 17, 2020 | 1.340 | 1.423 | 1.330 | 1.389 | 13,600 | +0.09(+6.83%) |
Apr 16, 2020 | 1.360 | 1.360 | 1.294 | 1.300 | 25,769 | -0.07(-5.11%) |
Apr 15, 2020 | 1.340 | 1.370 | 1.330 | 1.370 | 1,955 | +0.03(+2.24%) |
Apr 14, 2020 | 1.370 | 1.370 | 1.320 | 1.340 | 4,396 | -0.03(-2.19%) |
Apr 13, 2020 | 1.360 | 1.370 | 1.320 | 1.370 | 6,517 | +0.01(+0.77%) |
Apr 09, 2020 | 1.310 | 1.490 | 1.296 | 1.359 | 51,800 | +0.03(+2.60%) |
Apr 08, 2020 | 1.280 | 1.330 | 1.230 | 1.325 | 3,026 | +0.03(+2.71%) |
Apr 07, 2020 | 1.300 | 1.300 | 1.290 | 1.290 | 834 | +0.03(+2.38%) |
Apr 06, 2020 | 1.190 | 1.260 | 1.190 | 1.260 | 872 | +0.08(+6.78%) |
Apr 03, 2020 | 1.220 | 1.250 | 1.177 | 1.180 | 7,500 | -0.04(-3.28%) |
Apr 02, 2020 | 1.220 | 1.280 | 1.220 | 1.220 | 12,591 | -0.02(-1.61%) |
Apr 01, 2020 | 1.280 | 1.310 | 1.240 | 1.240 | 36,014 | -0.05(-3.88%) |
Mar 31, 2020 | 1.290 | 1.310 | 1.290 | 1.290 | 4,332 | -0.00(-0.01%) |
Mar 30, 2020 | 1.260 | 1.300 | 1.260 | 1.290 | 3,420 | +0.01(+0.80%) |
Mar 27, 2020 | 1.330 | 1.330 | 1.274 | 1.280 | 10,500 | -0.06(-4.49%) |
Mar 26, 2020 | 1.340 | 1.340 | 1.320 | 1.340 | 6,033 | +0.00(+0.00%) |
Mar 25, 2020 | 1.320 | 1.360 | 1.320 | 1.340 | 9,281 | +0.09(+7.20%) |
Mar 24, 2020 | 1.270 | 1.280 | 1.230 | 1.250 | 6,817 | -0.02(-1.57%) |
Mar 23, 2020 | 1.240 | 1.270 | 1.240 | 1.270 | 4,769 | -0.02(-1.55%) |
Mar 20, 2020 | 1.400 | 1.436 | 1.260 | 1.290 | 9,600 | -0.12(-8.51%) |
Mar 19, 2020 | 1.320 | 1.420 | 1.300 | 1.410 | 4,903 | +0.16(+12.80%) |
Mar 18, 2020 | 1.350 | 1.350 | 1.250 | 1.250 | 48,206 | -0.15(-10.71%) |
Mar 17, 2020 | 1.390 | 1.500 | 1.350 | 1.400 | 15,552 | -0.01(-0.71%) |
Mar 16, 2020 | 1.410 | 1.454 | 1.350 | 1.410 | 27,634 | -0.14(-9.03%) |
Mar 13, 2020 | 1.500 | 1.550 | 1.500 | 1.550 | 3,400 | +0.06(+3.90%) |
Mar 12, 2020 | 1.520 | 1.573 | 1.480 | 1.492 | 19,772 | -0.05(-3.13%) |
Mar 11, 2020 | 1.550 | 1.640 | 1.540 | 1.540 | 8,215 | -0.02(-1.28%) |
Mar 10, 2020 | 1.650 | 1.690 | 1.560 | 1.560 | 20,253 | -0.05(-3.11%) |
Mar 09, 2020 | 1.650 | 1.660 | 1.610 | 1.610 | 20,973 | -0.09(-5.29%) |
Mar 06, 2020 | 1.684 | 1.770 | 1.674 | 1.700 | 9,700 | -0.03(-1.73%) |
Mar 05, 2020 | 1.680 | 1.730 | 1.650 | 1.730 | 28,721 | +0.05(+2.98%) |
Mar 04, 2020 | 1.860 | 1.860 | 1.675 | 1.680 | 29,413 | -0.18(-9.68%) |
Mar 03, 2020 | 1.800 | 1.860 | 1.740 | 1.860 | 21,095 | +0.05(+2.76%) |
Mar 02, 2020 | 1.800 | 1.850 | 1.734 | 1.810 | 2,823 | +0.03(+1.69%) |
Feb 28, 2020 | 1.700 | 1.810 | 1.680 | 1.780 | 8,700 | +0.02(+1.24%) |
Feb 27, 2020 | 1.710 | 1.760 | 1.710 | 1.758 | 8,389 | -0.04(-2.32%) |
Feb 26, 2020 | 1.820 | 1.850 | 1.780 | 1.800 | 14,575 | +0.04(+2.14%) |
Feb 25, 2020 | 1.790 | 1.840 | 1.760 | 1.762 | 14,336 | -0.05(-2.69%) |
Feb 24, 2020 | 1.800 | 1.830 | 1.800 | 1.811 | 5,015 | -0.02(-1.32%) |
Feb 21, 2020 | 1.830 | 1.835 | 1.800 | 1.835 | 10,500 | -0.01(-0.80%) |
Feb 20, 2020 | 1.890 | 1.890 | 1.830 | 1.850 | 23,587 | -0.01(-0.43%) |
Feb 19, 2020 | 1.970 | 1.970 | 1.790 | 1.858 | 20,629 | -0.12(-6.16%) |
Feb 18, 2020 | 1.968 | 1.980 | 1.960 | 1.980 | 2,509 | +0.00(+0.00%) |
Feb 14, 2020 | 1.970 | 1.980 | 1.970 | 1.980 | 700 | +0.01(+0.54%) |
Feb 13, 2020 | 1.950 | 1.980 | 1.940 | 1.969 | 5,924 | +0.02(+0.99%) |
Feb 12, 2020 | 1.980 | 1.980 | 1.900 | 1.950 | 3,770 | -0.02(-1.02%) |
Feb 11, 2020 | 1.910 | 1.980 | 1.900 | 1.970 | 23,791 | +0.05(+2.60%) |
Feb 10, 2020 | 1.930 | 1.940 | 1.920 | 1.920 | 1,519 | -0.03(-1.54%) |
Feb 07, 2020 | 1.900 | 1.950 | 1.900 | 1.950 | 1,700 | +0.06(+3.17%) |
Feb 06, 2020 | 1.900 | 1.910 | 1.880 | 1.890 | 3,151 | -0.00(-0.16%) |
Feb 05, 2020 | 1.852 | 1.898 | 1.852 | 1.893 | 9,522 | +0.05(+2.88%) |
Feb 04, 2020 | 1.880 | 1.880 | 1.840 | 1.840 | 883 | -0.04(-2.13%) |