Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.519 | 1.646 | 1.519 | 1.614 | 111,018 | -0.01(-0.39%) |
Apr 29, 2020 | 1.487 | 1.674 | 1.475 | 1.620 | 268,703 | +0.10(+6.66%) |
Apr 28, 2020 | 1.507 | 1.577 | 1.457 | 1.519 | 161,362 | +0.01(+0.77%) |
Apr 27, 2020 | 1.432 | 1.514 | 1.381 | 1.507 | 142,332 | +0.05(+3.46%) |
Apr 24, 2020 | 1.413 | 1.457 | 1.400 | 1.457 | 167,263 | +0.06(+4.29%) |
Apr 23, 2020 | 1.350 | 1.401 | 1.325 | 1.397 | 127,906 | -0.02(-1.56%) |
Apr 22, 2020 | 1.293 | 1.438 | 1.293 | 1.419 | 240,861 | +0.10(+7.66%) |
Apr 21, 2020 | 1.268 | 1.388 | 1.268 | 1.318 | 191,809 | +0.04(+3.09%) |
Apr 20, 2020 | 1.306 | 1.340 | 1.230 | 1.279 | 324,187 | -0.05(-3.46%) |
Apr 17, 2020 | 1.268 | 1.356 | 1.268 | 1.325 | 86,723 | +0.06(+5.01%) |
Apr 16, 2020 | 1.337 | 1.381 | 1.217 | 1.261 | 185,770 | -0.09(-6.55%) |
Apr 15, 2020 | 1.375 | 1.432 | 1.299 | 1.350 | 154,018 | -0.05(-3.60%) |
Apr 14, 2020 | 1.451 | 1.482 | 1.388 | 1.400 | 205,502 | +0.03(+1.83%) |
Apr 13, 2020 | 1.369 | 1.388 | 1.325 | 1.375 | 153,088 | +0.00(+0.00%) |
Apr 09, 2020 | 1.325 | 1.419 | 1.299 | 1.375 | 219,107 | +0.08(+6.35%) |
Apr 08, 2020 | 1.255 | 1.318 | 1.255 | 1.293 | 154,615 | +0.02(+1.48%) |
Apr 07, 2020 | 1.268 | 1.309 | 1.268 | 1.274 | 204,676 | +0.02(+1.51%) |
Apr 06, 2020 | 1.274 | 1.274 | 1.205 | 1.255 | 86,154 | +0.03(+2.58%) |
Apr 03, 2020 | 1.261 | 1.274 | 1.188 | 1.224 | 128,420 | -0.03(-2.02%) |
Apr 02, 2020 | 1.255 | 1.312 | 1.230 | 1.249 | 137,554 | -0.01(-0.63%) |
Apr 01, 2020 | 1.312 | 1.312 | 1.211 | 1.257 | 116,908 | -0.07(-5.11%) |
Mar 31, 2020 | 1.337 | 1.340 | 1.325 | 1.325 | 97,082 | +0.04(+3.45%) |
Mar 30, 2020 | 1.318 | 1.343 | 1.230 | 1.280 | 98,663 | -0.03(-2.31%) |
Mar 27, 2020 | 1.385 | 1.385 | 1.248 | 1.311 | 109,316 | -0.07(-4.74%) |
Mar 26, 2020 | 1.255 | 1.429 | 1.228 | 1.376 | 342,268 | +0.16(+13.59%) |
Mar 25, 2020 | 1.093 | 1.242 | 1.087 | 1.211 | 281,337 | +0.12(+10.80%) |
Mar 24, 2020 | 1.087 | 1.124 | 1.025 | 1.093 | 537,512 | +0.06(+6.02%) |
Mar 23, 2020 | 1.050 | 1.081 | 0.8634 | 1.031 | 338,740 | -0.07(-6.21%) |
Mar 20, 2020 | 1.224 | 1.265 | 1.075 | 1.099 | 381,401 | -0.12(-9.69%) |
Mar 19, 2020 | 1.124 | 1.242 | 1.118 | 1.217 | 218,513 | +0.06(+5.38%) |
Mar 18, 2020 | 1.242 | 1.293 | 1.121 | 1.155 | 390,164 | -0.16(-12.26%) |
Mar 17, 2020 | 1.366 | 1.373 | 1.286 | 1.317 | 158,348 | -0.06(-4.50%) |
Mar 16, 2020 | 1.329 | 1.441 | 1.224 | 1.379 | 269,809 | -0.06(-4.31%) |
Mar 13, 2020 | 1.404 | 1.441 | 1.304 | 1.441 | 172,427 | +0.14(+11.00%) |
Mar 12, 2020 | 1.267 | 1.348 | 1.224 | 1.298 | 363,962 | -0.06(-4.57%) |
Mar 11, 2020 | 1.429 | 1.432 | 1.301 | 1.360 | 174,193 | -0.07(-5.20%) |
Mar 10, 2020 | 1.422 | 1.472 | 1.267 | 1.435 | 326,121 | +0.06(+4.52%) |
Mar 09, 2020 | 1.360 | 1.373 | 1.261 | 1.373 | 731,948 | -0.04(-3.07%) |
Mar 06, 2020 | 1.460 | 1.477 | 1.404 | 1.416 | 190,620 | -0.08(-5.39%) |
Mar 05, 2020 | 1.497 | 1.503 | 1.466 | 1.497 | 155,038 | +0.02(+1.69%) |
Mar 04, 2020 | 1.453 | 1.491 | 1.435 | 1.472 | 106,027 | +0.01(+0.42%) |
Mar 03, 2020 | 1.460 | 1.516 | 1.441 | 1.466 | 113,866 | -0.02(-1.25%) |
Mar 02, 2020 | 1.447 | 1.491 | 1.435 | 1.484 | 120,673 | +0.05(+3.46%) |
Feb 28, 2020 | 1.429 | 1.491 | 1.429 | 1.435 | 155,523 | -0.04(-2.53%) |
Feb 27, 2020 | 1.416 | 1.503 | 1.416 | 1.472 | 178,228 | -0.00(-0.13%) |
Feb 26, 2020 | 1.431 | 1.498 | 1.431 | 1.474 | 133,199 | +0.04(+2.55%) |
Feb 25, 2020 | 1.443 | 1.490 | 1.413 | 1.437 | 266,240 | -0.02(-1.67%) |
Feb 24, 2020 | 1.523 | 1.533 | 1.425 | 1.462 | 318,938 | -0.12(-7.72%) |
Feb 21, 2020 | 1.547 | 1.589 | 1.547 | 1.584 | 41,039 | -0.01(-0.38%) |
Feb 20, 2020 | 1.627 | 1.627 | 1.541 | 1.590 | 147,556 | -0.03(-1.89%) |
Feb 19, 2020 | 1.553 | 1.627 | 1.529 | 1.621 | 182,537 | +0.05(+3.11%) |
Feb 18, 2020 | 1.468 | 1.578 | 1.413 | 1.572 | 195,163 | +0.12(+8.21%) |
Feb 14, 2020 | 1.486 | 1.486 | 1.419 | 1.453 | 123,446 | +0.02(+1.50%) |
Feb 13, 2020 | 1.431 | 1.455 | 1.425 | 1.431 | 102,264 | -0.00(-0.21%) |
Feb 12, 2020 | 1.401 | 1.486 | 1.401 | 1.434 | 244,597 | +0.02(+1.51%) |
Feb 11, 2020 | 1.407 | 1.425 | 1.394 | 1.413 | 80,161 | -0.01(-0.43%) |
Feb 10, 2020 | 1.425 | 1.448 | 1.413 | 1.419 | 148,309 | -0.02(-1.70%) |
Feb 07, 2020 | 1.437 | 1.460 | 1.435 | 1.443 | 76,520 | -0.01(-0.42%) |
Feb 06, 2020 | 1.443 | 1.474 | 1.443 | 1.449 | 77,996 | -0.01(-0.84%) |
Feb 05, 2020 | 1.431 | 1.474 | 1.431 | 1.462 | 109,378 | +0.02(+1.70%) |
Feb 04, 2020 | 1.431 | 1.486 | 1.425 | 1.437 | 121,180 | +0.00(+0.00%) |