Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.405 | 1.405 | 1.363 | 1.391 | 41,289 | -0.01(-1.00%) |
Apr 29, 2020 | 1.342 | 1.405 | 1.342 | 1.405 | 59,952 | +0.12(+9.34%) |
Apr 28, 2020 | 1.391 | 1.419 | 1.278 | 1.285 | 82,776 | -0.11(-7.61%) |
Apr 27, 2020 | 1.455 | 1.455 | 1.356 | 1.391 | 62,150 | -0.04(-2.47%) |
Apr 24, 2020 | 1.405 | 1.426 | 1.335 | 1.426 | 24,358 | +0.07(+5.21%) |
Apr 23, 2020 | 1.292 | 1.420 | 1.292 | 1.356 | 95,709 | +0.06(+4.92%) |
Apr 22, 2020 | 1.440 | 1.440 | 1.292 | 1.292 | 37,306 | -0.06(-4.19%) |
Apr 21, 2020 | 1.426 | 1.518 | 1.292 | 1.349 | 99,486 | -0.11(-7.28%) |
Apr 20, 2020 | 1.462 | 1.532 | 1.448 | 1.455 | 57,930 | -0.17(-10.43%) |
Apr 17, 2020 | 1.624 | 1.652 | 1.610 | 1.624 | 31,723 | +0.01(+0.44%) |
Apr 16, 2020 | 1.836 | 1.850 | 1.589 | 1.617 | 83,303 | -0.33(-17.10%) |
Apr 15, 2020 | 2.012 | 2.016 | 1.906 | 1.951 | 23,476 | -0.08(-3.75%) |
Apr 14, 2020 | 2.104 | 2.104 | 1.956 | 2.027 | 46,831 | +0.04(+2.13%) |
Apr 13, 2020 | 1.984 | 2.118 | 1.935 | 1.984 | 52,037 | +0.18(+9.77%) |
Apr 09, 2020 | 1.822 | 2.047 | 1.758 | 1.808 | 50,134 | +0.08(+4.92%) |
Apr 08, 2020 | 1.695 | 1.801 | 1.695 | 1.723 | 47,587 | +0.04(+2.52%) |
Apr 07, 2020 | 1.808 | 1.914 | 1.659 | 1.681 | 44,456 | +0.01(+0.85%) |
Apr 06, 2020 | 1.624 | 1.744 | 1.624 | 1.666 | 15,123 | +0.06(+3.60%) |
Apr 03, 2020 | 1.695 | 1.695 | 1.604 | 1.608 | 13,029 | -0.02(-0.96%) |
Apr 02, 2020 | 1.801 | 1.921 | 1.624 | 1.624 | 44,768 | -0.21(-11.54%) |
Apr 01, 2020 | 1.765 | 1.871 | 1.730 | 1.836 | 36,794 | -0.01(-0.76%) |
Mar 31, 2020 | 1.899 | 1.899 | 1.765 | 1.850 | 29,182 | +0.04(+1.95%) |
Mar 30, 2020 | 2.048 | 2.048 | 1.765 | 1.815 | 45,614 | -0.24(-11.53%) |
Mar 27, 2020 | 2.107 | 2.107 | 1.848 | 2.051 | 30,890 | -0.08(-3.95%) |
Mar 26, 2020 | 2.100 | 2.318 | 2.002 | 2.136 | 117,016 | +0.04(+1.67%) |
Mar 25, 2020 | 1.398 | 2.494 | 1.398 | 2.100 | 244,867 | +0.77(+57.37%) |
Mar 24, 2020 | 0.9132 | 1.335 | 0.9097 | 1.335 | 124,297 | +0.43(+47.17%) |
Mar 23, 2020 | 0.9273 | 0.9273 | 0.8360 | 0.9069 | 41,401 | -0.02(-2.20%) |
Mar 20, 2020 | 0.9765 | 0.9881 | 0.8149 | 0.9273 | 135,802 | -0.08(-8.33%) |
Mar 19, 2020 | 0.7868 | 1.018 | 0.7868 | 1.012 | 100,556 | +0.18(+22.03%) |
Mar 18, 2020 | 1.377 | 1.377 | 0.7025 | 0.8289 | 366,468 | -0.66(-44.34%) |
Mar 17, 2020 | 1.644 | 1.699 | 1.482 | 1.489 | 77,219 | -0.22(-12.76%) |
Mar 16, 2020 | 1.644 | 1.721 | 1.567 | 1.707 | 87,968 | -0.08(-4.33%) |
Mar 13, 2020 | 2.107 | 2.152 | 1.700 | 1.784 | 106,762 | -0.16(-8.30%) |
Mar 12, 2020 | 2.093 | 2.093 | 1.918 | 1.946 | 86,540 | -0.30(-13.44%) |
Mar 11, 2020 | 2.283 | 2.283 | 2.129 | 2.248 | 50,935 | -0.06(-2.74%) |
Mar 10, 2020 | 2.241 | 2.318 | 1.960 | 2.311 | 174,157 | +0.17(+7.87%) |
Mar 09, 2020 | 3.000 | 3.000 | 2.122 | 2.143 | 261,432 | -0.98(-31.31%) |
Mar 06, 2020 | 3.133 | 3.194 | 3.119 | 3.119 | 53,808 | -0.14(-4.31%) |
Mar 05, 2020 | 3.274 | 3.302 | 3.253 | 3.260 | 23,872 | -0.13(-3.73%) |
Mar 04, 2020 | 3.372 | 3.427 | 3.358 | 3.386 | 59,643 | +0.14(+4.33%) |
Mar 03, 2020 | 3.105 | 3.323 | 3.091 | 3.246 | 83,628 | +0.18(+5.72%) |
Mar 02, 2020 | 3.021 | 3.126 | 2.965 | 3.070 | 81,975 | +0.15(+5.05%) |
Feb 28, 2020 | 3.196 | 3.203 | 2.880 | 2.922 | 153,881 | -0.31(-9.57%) |
Feb 27, 2020 | 3.295 | 3.316 | 3.196 | 3.231 | 81,919 | -0.13(-3.94%) |
Feb 26, 2020 | 3.406 | 3.496 | 3.364 | 3.364 | 68,863 | -0.07(-2.02%) |
Feb 25, 2020 | 3.524 | 3.524 | 3.406 | 3.434 | 81,430 | -0.07(-1.98%) |
Feb 24, 2020 | 3.600 | 3.600 | 3.475 | 3.503 | 106,734 | -0.12(-3.26%) |
Feb 21, 2020 | 3.621 | 3.628 | 3.537 | 3.621 | 38,413 | +0.06(+1.56%) |
Feb 20, 2020 | 3.642 | 3.642 | 3.559 | 3.566 | 87,881 | -0.07(-1.91%) |
Feb 19, 2020 | 3.573 | 3.635 | 3.510 | 3.635 | 53,944 | +0.13(+3.56%) |
Feb 18, 2020 | 3.427 | 3.517 | 3.427 | 3.510 | 84,395 | +0.07(+2.15%) |
Feb 14, 2020 | 3.475 | 3.475 | 3.392 | 3.436 | 13,667 | -0.02(-0.53%) |
Feb 13, 2020 | 3.455 | 3.475 | 3.432 | 3.455 | 62,891 | +0.04(+1.19%) |
Feb 12, 2020 | 3.378 | 3.420 | 3.378 | 3.414 | 61,629 | +0.05(+1.48%) |
Feb 11, 2020 | 3.475 | 3.475 | 3.344 | 3.364 | 56,976 | -0.07(-2.02%) |
Feb 10, 2020 | 3.517 | 3.532 | 3.434 | 3.434 | 69,477 | -0.08(-2.37%) |
Feb 07, 2020 | 3.475 | 3.545 | 3.475 | 3.517 | 23,306 | +0.04(+1.20%) |
Feb 06, 2020 | 3.545 | 3.566 | 3.475 | 3.475 | 24,352 | -0.06(-1.67%) |
Feb 05, 2020 | 3.489 | 3.566 | 3.441 | 3.534 | 54,438 | -0.02(-0.68%) |
Feb 04, 2020 | 3.524 | 3.600 | 3.413 | 3.559 | 158,718 | +0.04(+1.19%) |