Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.900 | 1.900 | 1.750 | 1.760 | 30,920 | -0.12(-6.38%) |
Apr 29, 2020 | 1.740 | 1.880 | 1.720 | 1.880 | 71,352 | +0.20(+11.90%) |
Apr 28, 2020 | 1.590 | 1.680 | 1.550 | 1.680 | 37,130 | +0.11(+7.01%) |
Apr 27, 2020 | 1.570 | 1.610 | 1.520 | 1.570 | 19,450 | +0.05(+3.29%) |
Apr 24, 2020 | 1.550 | 1.670 | 1.500 | 1.520 | 33,600 | -0.03(-1.94%) |
Apr 23, 2020 | 1.550 | 1.550 | 1.510 | 1.550 | 24,300 | +0.04(+2.65%) |
Apr 22, 2020 | 1.420 | 1.550 | 1.380 | 1.510 | 17,882 | +0.09(+6.34%) |
Apr 21, 2020 | 1.430 | 1.430 | 1.380 | 1.420 | 5,000 | -0.05(-3.40%) |
Apr 20, 2020 | 1.470 | 1.540 | 1.400 | 1.470 | 25,810 | +0.02(+1.38%) |
Apr 17, 2020 | 1.530 | 1.550 | 1.450 | 1.450 | 8,200 | -0.08(-5.23%) |
Apr 16, 2020 | 1.550 | 1.550 | 1.390 | 1.530 | 16,650 | -0.01(-0.65%) |
Apr 15, 2020 | 1.670 | 1.670 | 1.460 | 1.540 | 33,636 | -0.20(-11.49%) |
Apr 14, 2020 | 1.450 | 1.750 | 1.450 | 1.740 | 21,059 | +0.21(+13.73%) |
Apr 13, 2020 | 1.470 | 1.560 | 1.380 | 1.530 | 30,700 | +0.08(+5.52%) |
Apr 09, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.06(+4.32%) | |
Apr 08, 2020 | 1.360 | 1.440 | 1.330 | 1.390 | 9,676 | +0.04(+2.96%) |
Apr 07, 2020 | 1.330 | 1.360 | 1.320 | 1.350 | 36,271 | +0.02(+1.50%) |
Apr 06, 2020 | 1.250 | 1.340 | 1.250 | 1.330 | 7,730 | +0.04(+3.10%) |
Apr 03, 2020 | 1.250 | 1.300 | 1.250 | 1.290 | 1,600 | -0.01(-0.77%) |
Apr 02, 2020 | 1.350 | 1.420 | 1.230 | 1.300 | 17,075 | -0.03(-2.26%) |
Apr 01, 2020 | 1.350 | 1.350 | 1.250 | 1.330 | 19,305 | -0.02(-1.48%) |
Mar 31, 2020 | 1.400 | 1.400 | 1.230 | 1.350 | 9,952 | +0.00(+0.00%) |
Mar 30, 2020 | 1.290 | 1.430 | 1.280 | 1.350 | 125,300 | +0.05(+3.85%) |
Mar 27, 2020 | 1.360 | 1.360 | 1.190 | 1.300 | 201,700 | -0.05(-3.70%) |
Mar 26, 2020 | 1.290 | 1.400 | 1.250 | 1.350 | 28,197 | +0.09(+7.14%) |
Mar 25, 2020 | 1.150 | 1.380 | 1.150 | 1.260 | 45,091 | -0.01(-0.79%) |
Mar 24, 2020 | 1.230 | 1.370 | 1.060 | 1.270 | 142,496 | +0.06(+4.96%) |
Mar 23, 2020 | 1.170 | 1.230 | 1.060 | 1.210 | 503,227 | +0.11(+10.00%) |
Mar 20, 2020 | 1.150 | 1.150 | 1.000 | 1.100 | 41,501 | -0.07(-5.98%) |
Mar 19, 2020 | 1.150 | 1.200 | 1.150 | 1.170 | 4,352 | +0.09(+8.33%) |
Mar 18, 2020 | 1.200 | 1.200 | 1.050 | 1.080 | 15,212 | -0.15(-12.20%) |
Mar 17, 2020 | 1.230 | 1.350 | 0.9900 | 1.230 | 19,200 | -0.02(-1.60%) |
Mar 16, 2020 | 1.400 | 1.400 | 1.160 | 1.250 | 34,197 | -0.08(-6.02%) |
Mar 13, 2020 | 1.440 | 1.440 | 1.310 | 1.330 | 27,992 | -0.03(-2.21%) |
Mar 12, 2020 | 1.530 | 1.530 | 1.280 | 1.360 | 19,659 | -0.17(-11.11%) |
Mar 11, 2020 | 1.540 | 1.590 | 1.340 | 1.530 | 83,120 | -0.01(-0.65%) |
Mar 10, 2020 | 1.590 | 1.690 | 1.380 | 1.540 | 23,441 | -0.03(-1.91%) |
Mar 09, 2020 | 1.710 | 1.710 | 1.500 | 1.570 | 56,615 | -0.21(-11.80%) |
Mar 06, 2020 | 1.680 | 1.780 | 1.680 | 1.780 | 14,050 | +0.08(+4.71%) |
Mar 05, 2020 | 1.610 | 1.700 | 1.560 | 1.700 | 6,110 | +0.08(+4.94%) |
Mar 04, 2020 | 1.680 | 1.680 | 1.580 | 1.620 | 3,846 | +0.03(+1.89%) |
Mar 03, 2020 | 1.740 | 1.760 | 1.590 | 1.590 | 22,680 | -0.07(-4.22%) |
Mar 02, 2020 | 1.550 | 1.710 | 1.550 | 1.660 | 47,381 | +0.05(+3.11%) |
Feb 28, 2020 | 1.540 | 1.640 | 1.510 | 1.610 | 55,178 | -0.09(-5.29%) |
Feb 27, 2020 | 1.780 | 1.800 | 1.550 | 1.700 | 11,797 | -0.07(-3.95%) |
Feb 26, 2020 | 1.810 | 1.830 | 1.650 | 1.770 | 31,644 | -0.02(-1.12%) |
Feb 25, 2020 | 1.850 | 1.850 | 1.760 | 1.790 | 18,900 | -0.06(-3.24%) |
Feb 24, 2020 | 1.880 | 1.890 | 1.810 | 1.850 | 204,700 | -0.04(-2.12%) |
Feb 21, 2020 | 1.840 | 1.900 | 1.840 | 1.890 | 10,000 | +0.05(+2.72%) |
Feb 20, 2020 | 1.840 | 1.870 | 1.820 | 1.840 | 15,410 | +0.01(+0.55%) |
Feb 19, 2020 | 1.890 | 1.890 | 1.800 | 1.830 | 4,000 | -0.05(-2.66%) |
Feb 18, 2020 | 1.770 | 1.890 | 1.770 | 1.880 | 21,950 | +0.14(+8.05%) |
Feb 14, 2020 | 1.740 | 1.740 | 1.740 | 0 | -0.17(-8.90%) | |
Feb 13, 2020 | 1.960 | 2.010 | 1.910 | 1.910 | 24,200 | -0.14(-6.83%) |
Feb 12, 2020 | 2.070 | 2.070 | 2.020 | 2.050 | 10,400 | -0.02(-0.97%) |
Feb 11, 2020 | 2.010 | 2.070 | 2.010 | 2.070 | 4,932 | +0.07(+3.50%) |
Feb 10, 2020 | 2.050 | 2.050 | 2.000 | 2.000 | 9,588 | -0.08(-3.85%) |
Feb 07, 2020 | 2.010 | 2.090 | 2.010 | 2.080 | 13,269 | +0.07(+3.48%) |
Feb 06, 2020 | 1.910 | 2.030 | 1.880 | 2.010 | 24,700 | +0.10(+5.24%) |
Feb 05, 2020 | 1.920 | 1.970 | 1.790 | 1.910 | 48,260 | +0.00(+0.00%) |
Feb 04, 2020 | 1.980 | 2.050 | 1.910 | 1.910 | 29,800 | -0.05(-2.55%) |