Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.404 | 1.404 | 1.361 | 1.390 | 41,332 | -0.01(-1.01%) |
Apr 29, 2020 | 1.340 | 1.404 | 1.340 | 1.404 | 60,015 | +0.12(+9.34%) |
Apr 28, 2020 | 1.390 | 1.418 | 1.277 | 1.284 | 82,862 | -0.11(-7.61%) |
Apr 27, 2020 | 1.453 | 1.453 | 1.354 | 1.390 | 62,215 | -0.04(-2.48%) |
Apr 24, 2020 | 1.404 | 1.425 | 1.333 | 1.425 | 24,384 | +0.07(+5.21%) |
Apr 23, 2020 | 1.291 | 1.419 | 1.291 | 1.354 | 95,809 | +0.06(+4.92%) |
Apr 22, 2020 | 1.439 | 1.439 | 1.291 | 1.291 | 37,344 | -0.06(-4.19%) |
Apr 21, 2020 | 1.425 | 1.516 | 1.291 | 1.347 | 99,590 | -0.11(-7.28%) |
Apr 20, 2020 | 1.460 | 1.531 | 1.446 | 1.453 | 57,990 | -0.17(-10.43%) |
Apr 17, 2020 | 1.622 | 1.651 | 1.608 | 1.622 | 31,756 | +0.01(+0.44%) |
Apr 16, 2020 | 1.834 | 1.848 | 1.587 | 1.615 | 83,390 | -0.33(-17.10%) |
Apr 15, 2020 | 2.010 | 2.014 | 1.905 | 1.949 | 23,501 | -0.08(-3.75%) |
Apr 14, 2020 | 2.102 | 2.102 | 1.954 | 2.024 | 46,880 | +0.04(+2.14%) |
Apr 13, 2020 | 1.982 | 2.116 | 1.933 | 1.982 | 52,091 | +0.18(+9.77%) |
Apr 09, 2020 | 1.820 | 2.045 | 1.756 | 1.806 | 50,186 | +0.08(+4.92%) |
Apr 08, 2020 | 1.693 | 1.799 | 1.693 | 1.721 | 47,637 | +0.04(+2.52%) |
Apr 07, 2020 | 1.806 | 1.912 | 1.658 | 1.679 | 44,502 | +0.01(+0.85%) |
Apr 06, 2020 | 1.622 | 1.742 | 1.622 | 1.665 | 15,139 | +0.06(+3.60%) |
Apr 03, 2020 | 1.693 | 1.693 | 1.602 | 1.607 | 13,042 | -0.02(-0.96%) |
Apr 02, 2020 | 1.799 | 1.919 | 1.622 | 1.622 | 44,814 | -0.21(-11.54%) |
Apr 01, 2020 | 1.763 | 1.869 | 1.728 | 1.834 | 36,833 | -0.01(-0.76%) |
Mar 31, 2020 | 1.897 | 1.897 | 1.763 | 1.848 | 29,212 | +0.04(+1.95%) |
Mar 30, 2020 | 2.046 | 2.046 | 1.763 | 1.813 | 45,662 | -0.24(-11.53%) |
Mar 27, 2020 | 2.105 | 2.105 | 1.846 | 2.049 | 30,922 | -0.08(-3.95%) |
Mar 26, 2020 | 2.098 | 2.316 | 2.000 | 2.133 | 117,138 | +0.04(+1.67%) |
Mar 25, 2020 | 1.397 | 2.491 | 1.397 | 2.098 | 245,122 | +0.76(+57.37%) |
Mar 24, 2020 | 0.9123 | 1.333 | 0.9088 | 1.333 | 124,427 | +0.43(+47.17%) |
Mar 23, 2020 | 0.9263 | 0.9263 | 0.8351 | 0.9060 | 41,444 | -0.02(-2.20%) |
Mar 20, 2020 | 0.9754 | 0.9871 | 0.8140 | 0.9263 | 135,944 | -0.08(-8.33%) |
Mar 19, 2020 | 0.7860 | 1.017 | 0.7860 | 1.011 | 100,661 | +0.18(+22.03%) |
Mar 18, 2020 | 1.375 | 1.375 | 0.7018 | 0.8281 | 366,850 | -0.66(-44.34%) |
Mar 17, 2020 | 1.642 | 1.697 | 1.481 | 1.488 | 77,299 | -0.22(-12.76%) |
Mar 16, 2020 | 1.642 | 1.719 | 1.565 | 1.705 | 88,060 | -0.08(-4.33%) |
Mar 13, 2020 | 2.105 | 2.149 | 1.698 | 1.782 | 106,874 | -0.16(-8.30%) |
Mar 12, 2020 | 2.091 | 2.091 | 1.916 | 1.944 | 86,630 | -0.30(-13.44%) |
Mar 11, 2020 | 2.281 | 2.281 | 2.126 | 2.246 | 50,988 | -0.06(-2.74%) |
Mar 10, 2020 | 2.239 | 2.316 | 1.958 | 2.309 | 174,338 | +0.17(+7.87%) |
Mar 09, 2020 | 2.997 | 2.997 | 2.119 | 2.140 | 261,705 | -0.98(-31.31%) |
Mar 06, 2020 | 3.130 | 3.190 | 3.116 | 3.116 | 53,864 | -0.14(-4.31%) |
Mar 05, 2020 | 3.270 | 3.298 | 3.249 | 3.256 | 23,897 | -0.13(-3.73%) |
Mar 04, 2020 | 3.368 | 3.423 | 3.354 | 3.382 | 59,705 | +0.14(+4.33%) |
Mar 03, 2020 | 3.102 | 3.319 | 3.088 | 3.242 | 83,715 | +0.18(+5.72%) |
Mar 02, 2020 | 3.018 | 3.123 | 2.962 | 3.067 | 82,060 | +0.15(+5.05%) |
Feb 28, 2020 | 3.193 | 3.200 | 2.877 | 2.919 | 154,041 | -0.31(-9.57%) |
Feb 27, 2020 | 3.291 | 3.313 | 3.193 | 3.228 | 82,005 | -0.13(-3.94%) |
Feb 26, 2020 | 3.402 | 3.493 | 3.361 | 3.361 | 68,935 | -0.07(-2.02%) |
Feb 25, 2020 | 3.520 | 3.520 | 3.402 | 3.430 | 81,515 | -0.07(-1.98%) |
Feb 24, 2020 | 3.597 | 3.597 | 3.472 | 3.500 | 106,845 | -0.12(-3.26%) |
Feb 21, 2020 | 3.618 | 3.624 | 3.534 | 3.618 | 38,453 | +0.06(+1.56%) |
Feb 20, 2020 | 3.638 | 3.638 | 3.555 | 3.562 | 87,973 | -0.07(-1.91%) |
Feb 19, 2020 | 3.569 | 3.631 | 3.506 | 3.631 | 54,000 | +0.12(+3.56%) |
Feb 18, 2020 | 3.423 | 3.513 | 3.423 | 3.506 | 84,483 | +0.07(+2.15%) |
Feb 14, 2020 | 3.472 | 3.472 | 3.388 | 3.433 | 13,681 | -0.02(-0.53%) |
Feb 13, 2020 | 3.451 | 3.472 | 3.428 | 3.451 | 62,956 | +0.04(+1.19%) |
Feb 12, 2020 | 3.375 | 3.416 | 3.375 | 3.410 | 61,693 | +0.05(+1.48%) |
Feb 11, 2020 | 3.472 | 3.472 | 3.341 | 3.361 | 57,036 | -0.07(-2.02%) |
Feb 10, 2020 | 3.513 | 3.529 | 3.430 | 3.430 | 69,550 | -0.08(-2.37%) |
Feb 07, 2020 | 3.472 | 3.541 | 3.472 | 3.513 | 23,331 | +0.04(+1.20%) |
Feb 06, 2020 | 3.541 | 3.562 | 3.472 | 3.472 | 24,378 | -0.06(-1.67%) |
Feb 05, 2020 | 3.486 | 3.562 | 3.437 | 3.531 | 54,495 | -0.02(-0.68%) |
Feb 04, 2020 | 3.520 | 3.597 | 3.409 | 3.555 | 158,884 | +0.04(+1.19%) |