Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.495 | 1.512 | 1.448 | 1.455 | 8,206,680 | -0.12(-7.33%) |
Apr 29, 2020 | 1.522 | 1.607 | 1.522 | 1.570 | 9,874,786 | +0.10(+6.91%) |
Apr 28, 2020 | 1.428 | 1.502 | 1.407 | 1.468 | 19,161,554 | +0.09(+6.90%) |
Apr 27, 2020 | 1.360 | 1.401 | 1.319 | 1.373 | 9,620,474 | +0.05(+4.10%) |
Apr 24, 2020 | 1.441 | 1.445 | 1.286 | 1.319 | 21,140,572 | -0.14(-9.72%) |
Apr 23, 2020 | 1.468 | 1.532 | 1.448 | 1.461 | 10,859,338 | +0.01(+0.46%) |
Apr 22, 2020 | 1.475 | 1.502 | 1.448 | 1.455 | 10,978,659 | +0.01(+0.47%) |
Apr 21, 2020 | 1.461 | 1.475 | 1.394 | 1.448 | 8,576,724 | -0.04(-2.73%) |
Apr 20, 2020 | 1.543 | 1.576 | 1.489 | 1.489 | 17,621,210 | -0.09(-5.98%) |
Apr 17, 2020 | 1.556 | 1.610 | 1.536 | 1.583 | 10,033,557 | +0.10(+6.85%) |
Apr 16, 2020 | 1.489 | 1.502 | 1.421 | 1.482 | 15,890,488 | +0.01(+0.92%) |
Apr 15, 2020 | 1.428 | 1.489 | 1.407 | 1.468 | 9,830,078 | -0.05(-3.12%) |
Apr 14, 2020 | 1.516 | 1.556 | 1.482 | 1.516 | 12,476,455 | +0.07(+4.67%) |
Apr 13, 2020 | 1.394 | 1.475 | 1.353 | 1.448 | 19,501,808 | +0.00(+0.00%) |
Apr 09, 2020 | 1.482 | 1.509 | 1.401 | 1.448 | 36,345,136 | +0.00(+0.00%) |
Apr 08, 2020 | 1.346 | 1.468 | 1.326 | 1.448 | 19,114,402 | +0.12(+8.63%) |
Apr 07, 2020 | 1.353 | 1.394 | 1.313 | 1.333 | 11,490,990 | +0.09(+7.07%) |
Apr 06, 2020 | 1.238 | 1.306 | 1.204 | 1.245 | 19,895,588 | +0.07(+6.36%) |
Apr 03, 2020 | 1.238 | 1.252 | 1.150 | 1.171 | 11,445,619 | -0.09(-6.99%) |
Apr 02, 2020 | 1.252 | 1.313 | 1.218 | 1.258 | 15,017,636 | +0.06(+5.09%) |
Apr 01, 2020 | 1.252 | 1.282 | 1.198 | 1.198 | 17,064,788 | -0.09(-7.33%) |
Mar 31, 2020 | 1.306 | 1.387 | 1.279 | 1.292 | 54,037,320 | +0.03(+2.14%) |
Mar 30, 2020 | 1.340 | 1.353 | 1.258 | 1.265 | 15,416,630 | -0.09(-6.50%) |
Mar 27, 2020 | 1.380 | 1.428 | 1.336 | 1.353 | 15,892,563 | -0.14(-9.09%) |
Mar 26, 2020 | 1.522 | 1.549 | 1.397 | 1.489 | 22,703,464 | +0.07(+4.76%) |
Mar 25, 2020 | 1.333 | 1.461 | 1.265 | 1.421 | 28,790,922 | +0.12(+9.38%) |
Mar 24, 2020 | 1.245 | 1.313 | 1.225 | 1.299 | 15,873,142 | +0.14(+11.63%) |
Mar 23, 2020 | 1.184 | 1.208 | 1.116 | 1.164 | 17,193,216 | -0.08(-6.52%) |
Mar 20, 2020 | 1.373 | 1.394 | 1.194 | 1.245 | 14,403,794 | -0.06(-4.66%) |
Mar 19, 2020 | 1.171 | 1.380 | 1.137 | 1.306 | 15,693,943 | +0.08(+6.63%) |
Mar 18, 2020 | 1.292 | 1.373 | 1.164 | 1.225 | 10,987,487 | -0.27(-18.10%) |
Mar 17, 2020 | 1.468 | 1.549 | 1.367 | 1.495 | 11,706,742 | +0.04(+2.79%) |
Mar 16, 2020 | 1.319 | 1.563 | 1.265 | 1.455 | 11,032,153 | -0.30(-16.99%) |
Mar 13, 2020 | 1.766 | 1.773 | 1.478 | 1.752 | 12,966,903 | +0.24(+15.63%) |
Mar 12, 2020 | 1.536 | 1.587 | 1.231 | 1.516 | 23,835,624 | -0.32(-17.65%) |
Mar 11, 2020 | 1.982 | 2.030 | 1.705 | 1.840 | 25,842,254 | -0.22(-10.53%) |
Mar 10, 2020 | 2.057 | 2.084 | 1.901 | 2.057 | 18,627,644 | +0.15(+7.80%) |
Mar 09, 2020 | 2.084 | 2.179 | 1.901 | 1.908 | 17,591,196 | -0.43(-18.50%) |
Mar 06, 2020 | 2.341 | 2.414 | 2.287 | 2.341 | 16,108,495 | -0.19(-7.49%) |
Mar 05, 2020 | 2.605 | 2.625 | 2.443 | 2.530 | 21,338,318 | -0.18(-6.73%) |
Mar 04, 2020 | 2.693 | 2.740 | 2.605 | 2.713 | 18,262,280 | +0.12(+4.43%) |
Mar 03, 2020 | 2.646 | 2.720 | 2.530 | 2.598 | 26,312,538 | -0.01(-0.26%) |
Mar 02, 2020 | 2.585 | 2.642 | 2.517 | 2.605 | 23,304,990 | +0.08(+3.11%) |
Feb 28, 2020 | 2.466 | 2.540 | 2.425 | 2.526 | 39,783,396 | +0.00(+0.00%) |
Feb 27, 2020 | 2.533 | 2.675 | 2.516 | 2.526 | 18,561,236 | -0.07(-2.86%) |
Feb 26, 2020 | 2.736 | 2.803 | 2.587 | 2.601 | 25,966,188 | -0.11(-3.99%) |
Feb 25, 2020 | 2.871 | 2.878 | 2.695 | 2.709 | 23,408,138 | -0.15(-5.20%) |
Feb 24, 2020 | 2.783 | 2.871 | 2.756 | 2.857 | 11,763,236 | -0.10(-3.42%) |
Feb 21, 2020 | 2.918 | 3.006 | 2.891 | 2.959 | 14,291,839 | -0.05(-1.57%) |
Feb 20, 2020 | 3.087 | 3.100 | 2.986 | 3.006 | 14,332,611 | -0.18(-5.52%) |
Feb 19, 2020 | 3.094 | 3.215 | 3.094 | 3.182 | 22,781,282 | +0.03(+0.86%) |
Feb 18, 2020 | 3.148 | 3.188 | 3.107 | 3.155 | 13,122,076 | -0.07(-2.10%) |
Feb 14, 2020 | 3.263 | 3.263 | 3.161 | 3.222 | 8,207,667 | -0.05(-1.45%) |
Feb 13, 2020 | 3.249 | 3.317 | 3.215 | 3.269 | 9,634,555 | -0.01(-0.41%) |
Feb 12, 2020 | 3.323 | 3.357 | 3.263 | 3.283 | 10,665,945 | +0.02(+0.62%) |
Feb 11, 2020 | 3.168 | 3.317 | 3.155 | 3.263 | 17,356,218 | +0.14(+4.32%) |
Feb 10, 2020 | 3.175 | 3.202 | 3.094 | 3.128 | 20,057,524 | -0.05(-1.70%) |
Feb 07, 2020 | 3.249 | 3.269 | 3.168 | 3.182 | 34,377,248 | -0.18(-5.42%) |
Feb 06, 2020 | 3.404 | 3.509 | 3.340 | 3.364 | 46,922,032 | -0.03(-0.80%) |
Feb 05, 2020 | 3.425 | 3.445 | 3.377 | 3.391 | 7,973,712 | +0.02(+0.60%) |
Feb 04, 2020 | 3.344 | 3.371 | 3.323 | 3.371 | 14,457,427 | +0.14(+4.18%) |