Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.970 | 2.100 | 1.839 | 1.940 | 272,992 | -0.04(-2.02%) |
Apr 29, 2020 | 1.850 | 2.000 | 1.820 | 1.980 | 283,227 | +0.18(+10.00%) |
Apr 28, 2020 | 1.760 | 1.830 | 1.660 | 1.800 | 242,978 | +0.12(+7.14%) |
Apr 27, 2020 | 1.670 | 1.740 | 1.550 | 1.680 | 187,350 | +0.06(+3.70%) |
Apr 24, 2020 | 1.750 | 1.810 | 1.550 | 1.620 | 191,300 | -0.06(-3.57%) |
Apr 23, 2020 | 1.580 | 1.750 | 1.568 | 1.680 | 230,210 | +0.13(+8.39%) |
Apr 22, 2020 | 1.460 | 1.570 | 1.380 | 1.550 | 179,319 | +0.14(+9.93%) |
Apr 21, 2020 | 1.490 | 1.490 | 1.350 | 1.410 | 222,862 | -0.05(-3.42%) |
Apr 20, 2020 | 1.500 | 1.566 | 1.430 | 1.460 | 276,761 | -0.04(-2.67%) |
Apr 17, 2020 | 1.690 | 1.740 | 1.460 | 1.500 | 589,200 | -0.10(-6.25%) |
Apr 16, 2020 | 1.630 | 1.630 | 1.500 | 1.600 | 170,622 | -0.02(-1.23%) |
Apr 15, 2020 | 1.740 | 1.740 | 1.520 | 1.620 | 397,440 | -0.23(-12.43%) |
Apr 14, 2020 | 2.090 | 2.300 | 1.800 | 1.850 | 601,875 | -0.21(-10.19%) |
Apr 13, 2020 | 1.850 | 2.550 | 1.850 | 2.060 | 1,149,217 | +0.24(+13.19%) |
Apr 09, 2020 | 1.190 | 1.861 | 1.190 | 1.820 | 1,482,700 | +0.73(+66.97%) |
Apr 08, 2020 | 1.050 | 1.100 | 1.010 | 1.090 | 317,781 | +0.06(+5.83%) |
Apr 07, 2020 | 1.000 | 1.100 | 0.9510 | 1.030 | 464,482 | +0.08(+8.42%) |
Apr 06, 2020 | 1.000 | 1.010 | 0.9494 | 0.9500 | 454,683 | -0.01(-1.04%) |
Apr 03, 2020 | 1.020 | 1.020 | 0.9500 | 0.9600 | 389,800 | -0.02(-2.04%) |
Apr 02, 2020 | 1.050 | 1.080 | 0.9700 | 0.9800 | 499,245 | +0.00(+0.00%) |
Apr 01, 2020 | 1.050 | 1.090 | 0.9549 | 0.9800 | 183,721 | -0.07(-6.67%) |
Mar 31, 2020 | 1.100 | 1.100 | 1.000 | 1.050 | 318,889 | -0.03(-2.78%) |
Mar 30, 2020 | 1.200 | 1.270 | 1.070 | 1.080 | 285,679 | -0.09(-7.69%) |
Mar 27, 2020 | 1.260 | 1.260 | 1.150 | 1.170 | 183,200 | -0.05(-4.10%) |
Mar 26, 2020 | 1.200 | 1.270 | 1.110 | 1.220 | 682,130 | +0.05(+4.27%) |
Mar 25, 2020 | 1.110 | 1.290 | 1.050 | 1.170 | 589,194 | +0.06(+5.41%) |
Mar 24, 2020 | 1.200 | 1.340 | 1.070 | 1.110 | 581,545 | +0.01(+0.92%) |
Mar 23, 2020 | 1.180 | 1.195 | 1.000 | 1.100 | 316,232 | -0.08(-6.79%) |
Mar 20, 2020 | 1.270 | 1.470 | 1.100 | 1.180 | 502,800 | +0.00(+0.00%) |
Mar 19, 2020 | 0.8800 | 1.270 | 0.8500 | 1.180 | 496,537 | +0.24(+25.53%) |
Mar 18, 2020 | 1.150 | 1.150 | 0.8200 | 0.9400 | 689,466 | -0.15(-13.76%) |
Mar 17, 2020 | 1.360 | 1.530 | 1.080 | 1.090 | 797,983 | -0.30(-21.58%) |
Mar 16, 2020 | 1.760 | 1.800 | 1.370 | 1.390 | 551,259 | -0.48(-25.67%) |
Mar 13, 2020 | 2.000 | 2.040 | 1.740 | 1.870 | 515,400 | -0.02(-1.06%) |
Mar 12, 2020 | 2.050 | 2.050 | 1.790 | 1.890 | 440,028 | -0.34(-15.25%) |
Mar 11, 2020 | 2.270 | 2.468 | 2.200 | 2.230 | 373,269 | -0.11(-4.70%) |
Mar 10, 2020 | 2.410 | 2.490 | 2.200 | 2.340 | 260,976 | +0.12(+5.41%) |
Mar 09, 2020 | 2.500 | 2.550 | 2.200 | 2.220 | 663,207 | -0.62(-21.83%) |
Mar 06, 2020 | 3.090 | 3.101 | 2.800 | 2.840 | 583,000 | -0.24(-7.79%) |
Mar 05, 2020 | 3.650 | 3.650 | 3.070 | 3.080 | 449,918 | -0.63(-16.98%) |
Mar 04, 2020 | 3.670 | 3.730 | 3.610 | 3.710 | 214,467 | +0.09(+2.49%) |
Mar 03, 2020 | 3.340 | 3.690 | 3.340 | 3.620 | 200,502 | +0.25(+7.42%) |
Mar 02, 2020 | 3.400 | 3.510 | 3.310 | 3.370 | 177,205 | -0.02(-0.59%) |
Feb 28, 2020 | 3.340 | 3.440 | 3.080 | 3.390 | 350,900 | -0.05(-1.45%) |
Feb 27, 2020 | 3.600 | 3.624 | 3.370 | 3.440 | 235,474 | -0.28(-7.53%) |
Feb 26, 2020 | 3.820 | 3.930 | 3.710 | 3.720 | 114,773 | -0.09(-2.36%) |
Feb 25, 2020 | 3.990 | 4.049 | 3.750 | 3.810 | 305,732 | -0.21(-5.22%) |
Feb 24, 2020 | 4.100 | 4.110 | 3.975 | 4.020 | 251,048 | -0.16(-3.83%) |
Feb 21, 2020 | 4.140 | 4.200 | 4.100 | 4.180 | 56,500 | +0.03(+0.72%) |
Feb 20, 2020 | 4.170 | 4.260 | 4.150 | 4.150 | 77,484 | -0.07(-1.66%) |
Feb 19, 2020 | 4.190 | 4.290 | 4.130 | 4.220 | 146,316 | +0.03(+0.72%) |
Feb 18, 2020 | 4.210 | 4.220 | 4.160 | 4.190 | 98,930 | -0.06(-1.41%) |
Feb 14, 2020 | 4.240 | 4.310 | 4.210 | 4.250 | 61,900 | +0.02(+0.47%) |
Feb 13, 2020 | 4.220 | 4.290 | 4.197 | 4.230 | 70,702 | -0.02(-0.47%) |
Feb 12, 2020 | 4.230 | 4.327 | 4.190 | 4.250 | 74,343 | +0.02(+0.47%) |
Feb 11, 2020 | 4.280 | 4.294 | 4.185 | 4.230 | 112,664 | +0.16(+3.93%) |
Feb 10, 2020 | 4.100 | 4.160 | 4.040 | 4.070 | 72,859 | -0.08(-1.93%) |
Feb 07, 2020 | 4.160 | 4.175 | 4.070 | 4.150 | 74,500 | -0.03(-0.72%) |
Feb 06, 2020 | 4.290 | 4.290 | 4.090 | 4.180 | 138,388 | -0.09(-2.11%) |
Feb 05, 2020 | 4.230 | 4.350 | 4.210 | 4.270 | 125,541 | +0.05(+1.18%) |
Feb 04, 2020 | 4.200 | 4.290 | 4.060 | 4.220 | 98,734 | +0.06(+1.44%) |