Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.290 | 1.290 | 1.220 | 1.240 | 1,046,481 | -0.08(-6.06%) |
Apr 29, 2020 | 1.300 | 1.330 | 1.260 | 1.320 | 537,756 | +0.05(+3.94%) |
Apr 28, 2020 | 1.320 | 1.330 | 1.250 | 1.270 | 748,893 | -0.03(-2.31%) |
Apr 27, 2020 | 1.320 | 1.370 | 1.290 | 1.300 | 752,758 | -0.06(-4.41%) |
Apr 24, 2020 | 1.350 | 1.370 | 1.320 | 1.360 | 348,400 | -0.01(-0.73%) |
Apr 23, 2020 | 1.350 | 1.380 | 1.320 | 1.370 | 280,019 | -0.01(-0.72%) |
Apr 22, 2020 | 1.380 | 1.390 | 1.330 | 1.380 | 304,326 | +0.00(+0.00%) |
Apr 21, 2020 | 1.370 | 1.400 | 1.340 | 1.380 | 327,304 | -0.01(-0.72%) |
Apr 20, 2020 | 1.370 | 1.400 | 1.350 | 1.390 | 490,781 | +0.02(+1.46%) |
Apr 17, 2020 | 1.330 | 1.400 | 1.300 | 1.370 | 601,200 | -0.01(-0.72%) |
Apr 16, 2020 | 1.350 | 1.380 | 1.320 | 1.380 | 317,315 | +0.00(+0.00%) |
Apr 15, 2020 | 1.360 | 1.400 | 1.300 | 1.380 | 449,280 | +0.00(+0.00%) |
Apr 14, 2020 | 1.350 | 1.420 | 1.350 | 1.380 | 552,517 | +0.00(+0.00%) |
Apr 13, 2020 | 1.420 | 1.430 | 1.260 | 1.380 | 762,375 | -0.01(-0.72%) |
Apr 09, 2020 | 1.390 | 1.410 | 1.350 | 1.390 | 1,031,500 | +0.01(+0.72%) |
Apr 08, 2020 | 1.230 | 1.430 | 1.230 | 1.380 | 1,370,467 | +0.14(+11.29%) |
Apr 07, 2020 | 1.330 | 1.330 | 1.210 | 1.240 | 1,065,535 | -0.07(-5.34%) |
Apr 06, 2020 | 1.440 | 1.450 | 1.250 | 1.310 | 1,715,790 | -0.09(-6.43%) |
Apr 03, 2020 | 1.410 | 1.470 | 1.370 | 1.400 | 1,641,300 | +0.06(+4.48%) |
Apr 02, 2020 | 1.400 | 1.500 | 1.300 | 1.340 | 2,151,735 | -0.13(-8.84%) |
Apr 01, 2020 | 1.680 | 1.700 | 1.350 | 1.470 | 13,622,277 | -2.13(-59.17%) |
Mar 31, 2020 | 3.940 | 4.550 | 2.730 | 3.600 | 55,325,232 | +2.65(+278.95%) |
Mar 30, 2020 | 1.000 | 1.010 | 0.9300 | 0.9500 | 189,154 | +0.03(+3.26%) |
Mar 27, 2020 | 0.9700 | 1.000 | 0.9154 | 0.9200 | 170,100 | -0.04(-4.39%) |
Mar 26, 2020 | 1.000 | 1.090 | 0.9209 | 0.9622 | 252,429 | +0.04(+4.59%) |
Mar 25, 2020 | 1.060 | 1.060 | 0.9100 | 0.9200 | 219,737 | -0.04(-3.72%) |
Mar 24, 2020 | 1.050 | 1.090 | 0.9320 | 0.9555 | 162,745 | -0.07(-7.23%) |
Mar 23, 2020 | 1.040 | 1.070 | 0.8011 | 1.030 | 315,729 | +0.04(+4.04%) |
Mar 20, 2020 | 1.030 | 1.090 | 0.9200 | 0.9900 | 216,200 | +0.01(+1.02%) |
Mar 19, 2020 | 0.9000 | 0.9874 | 0.9000 | 0.9800 | 112,724 | +0.09(+10.11%) |
Mar 18, 2020 | 0.9480 | 0.9480 | 0.8000 | 0.8900 | 261,141 | -0.11(-10.57%) |
Mar 17, 2020 | 0.9600 | 1.040 | 0.9400 | 0.9952 | 95,306 | +0.08(+8.59%) |
Mar 16, 2020 | 1.000 | 1.032 | 0.9108 | 0.9165 | 163,187 | -0.14(-13.54%) |
Mar 13, 2020 | 1.170 | 1.230 | 1.000 | 1.060 | 164,800 | -0.08(-7.02%) |
Mar 12, 2020 | 0.9900 | 1.179 | 0.9500 | 1.140 | 236,599 | +0.10(+9.62%) |
Mar 11, 2020 | 1.210 | 1.210 | 1.030 | 1.040 | 200,906 | -0.16(-13.33%) |
Mar 10, 2020 | 1.290 | 1.290 | 1.200 | 1.200 | 136,899 | -0.04(-3.23%) |
Mar 09, 2020 | 1.350 | 1.400 | 1.190 | 1.240 | 282,576 | -0.33(-21.02%) |
Mar 06, 2020 | 1.730 | 1.750 | 1.530 | 1.570 | 282,000 | -0.19(-10.80%) |
Mar 05, 2020 | 1.820 | 1.880 | 1.720 | 1.760 | 137,873 | -0.06(-3.30%) |
Mar 04, 2020 | 1.700 | 1.820 | 1.700 | 1.820 | 271,472 | +0.15(+8.98%) |
Mar 03, 2020 | 1.760 | 1.850 | 1.630 | 1.670 | 253,982 | -0.10(-5.65%) |
Mar 02, 2020 | 1.880 | 1.880 | 1.760 | 1.770 | 231,895 | -0.04(-2.21%) |
Feb 28, 2020 | 1.770 | 1.890 | 1.750 | 1.810 | 281,100 | -0.06(-3.21%) |
Feb 27, 2020 | 2.010 | 2.150 | 1.870 | 1.870 | 326,941 | -0.22(-10.53%) |
Feb 26, 2020 | 2.110 | 2.190 | 2.050 | 2.090 | 209,911 | -0.04(-1.88%) |
Feb 25, 2020 | 2.280 | 2.320 | 2.120 | 2.130 | 228,971 | -0.18(-7.79%) |
Feb 24, 2020 | 2.340 | 2.410 | 2.240 | 2.310 | 173,087 | -0.13(-5.33%) |
Feb 21, 2020 | 2.400 | 2.520 | 2.300 | 2.440 | 222,600 | +0.03(+1.24%) |
Feb 20, 2020 | 2.570 | 2.588 | 2.407 | 2.410 | 177,938 | -0.14(-5.49%) |
Feb 19, 2020 | 2.630 | 2.650 | 2.485 | 2.550 | 196,583 | +0.01(+0.39%) |
Feb 18, 2020 | 2.560 | 2.640 | 2.490 | 2.540 | 173,893 | -0.04(-1.55%) |
Feb 14, 2020 | 2.630 | 2.700 | 2.500 | 2.580 | 200,300 | -0.06(-2.27%) |
Feb 13, 2020 | 2.610 | 2.811 | 2.460 | 2.640 | 655,601 | +0.03(+1.15%) |
Feb 12, 2020 | 2.720 | 2.750 | 2.530 | 2.610 | 390,293 | -0.09(-3.33%) |
Feb 11, 2020 | 2.820 | 2.864 | 2.657 | 2.700 | 423,018 | -0.18(-6.25%) |
Feb 10, 2020 | 3.010 | 3.010 | 2.780 | 2.880 | 552,568 | -0.13(-4.32%) |
Feb 07, 2020 | 3.010 | 3.150 | 2.900 | 3.010 | 678,800 | -0.11(-3.53%) |
Feb 06, 2020 | 3.300 | 3.570 | 3.020 | 3.120 | 3,729,519 | -0.26(-7.69%) |
Feb 05, 2020 | 3.020 | 4.150 | 2.820 | 3.380 | 29,633,756 | +1.08(+46.96%) |
Feb 04, 2020 | 2.280 | 2.440 | 2.250 | 2.300 | 165,152 | +0.02(+0.88%) |