Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.300 | 1.410 | 1.230 | 1.320 | 1,815,407 | +0.07(+5.60%) |
Apr 29, 2020 | 1.300 | 1.450 | 1.240 | 1.250 | 4,116,043 | +0.07(+5.93%) |
Apr 28, 2020 | 1.240 | 1.280 | 1.140 | 1.180 | 1,873,623 | +0.09(+8.26%) |
Apr 27, 2020 | 1.140 | 1.140 | 1.070 | 1.090 | 728,330 | +0.02(+1.87%) |
Apr 24, 2020 | 1.120 | 1.160 | 1.030 | 1.070 | 645,100 | -0.04(-3.60%) |
Apr 23, 2020 | 1.210 | 1.210 | 1.090 | 1.110 | 980,859 | -0.05(-4.31%) |
Apr 22, 2020 | 1.200 | 1.250 | 1.130 | 1.160 | 712,130 | +0.01(+0.87%) |
Apr 21, 2020 | 1.170 | 1.180 | 1.110 | 1.150 | 782,207 | +0.02(+1.77%) |
Apr 20, 2020 | 1.180 | 1.190 | 1.110 | 1.130 | 598,071 | -0.04(-3.42%) |
Apr 17, 2020 | 1.140 | 1.200 | 1.120 | 1.170 | 1,075,500 | +0.09(+8.33%) |
Apr 16, 2020 | 1.110 | 1.120 | 1.020 | 1.080 | 399,666 | +0.01(+0.93%) |
Apr 15, 2020 | 1.340 | 1.340 | 1.060 | 1.070 | 899,930 | -0.22(-17.05%) |
Apr 14, 2020 | 1.460 | 1.470 | 1.290 | 1.290 | 414,283 | -0.11(-7.86%) |
Apr 13, 2020 | 1.510 | 1.580 | 1.390 | 1.400 | 534,432 | -0.09(-6.04%) |
Apr 09, 2020 | 1.470 | 1.550 | 1.430 | 1.490 | 484,000 | +0.10(+7.19%) |
Apr 08, 2020 | 1.370 | 1.450 | 1.325 | 1.390 | 677,927 | +0.09(+6.92%) |
Apr 07, 2020 | 1.330 | 1.430 | 1.245 | 1.300 | 488,373 | +0.01(+0.78%) |
Apr 06, 2020 | 1.320 | 1.450 | 1.260 | 1.290 | 296,783 | -0.02(-1.53%) |
Apr 03, 2020 | 1.460 | 1.490 | 1.240 | 1.310 | 389,000 | -0.16(-10.88%) |
Apr 02, 2020 | 1.380 | 1.470 | 1.195 | 1.470 | 473,543 | +0.12(+8.89%) |
Apr 01, 2020 | 1.440 | 1.500 | 1.350 | 1.350 | 357,635 | -0.17(-11.18%) |
Mar 31, 2020 | 1.460 | 1.570 | 1.456 | 1.520 | 264,831 | +0.06(+4.11%) |
Mar 30, 2020 | 1.450 | 1.520 | 1.300 | 1.460 | 204,651 | +0.01(+0.69%) |
Mar 27, 2020 | 1.420 | 1.510 | 1.420 | 1.450 | 161,100 | -0.08(-5.23%) |
Mar 26, 2020 | 1.460 | 1.650 | 1.310 | 1.530 | 538,548 | +0.05(+3.38%) |
Mar 25, 2020 | 1.470 | 1.546 | 1.360 | 1.480 | 459,319 | +0.03(+2.07%) |
Mar 24, 2020 | 1.300 | 1.500 | 1.300 | 1.450 | 433,211 | +0.15(+11.54%) |
Mar 23, 2020 | 1.360 | 1.390 | 1.230 | 1.300 | 297,547 | -0.05(-3.70%) |
Mar 20, 2020 | 1.330 | 1.420 | 1.180 | 1.350 | 669,200 | +0.02(+1.50%) |
Mar 19, 2020 | 1.110 | 1.510 | 0.8600 | 1.330 | 1,167,312 | +0.08(+6.40%) |
Mar 18, 2020 | 1.490 | 1.550 | 1.150 | 1.250 | 430,494 | -0.35(-21.88%) |
Mar 17, 2020 | 1.580 | 1.850 | 1.420 | 1.600 | 685,001 | +0.07(+4.58%) |
Mar 16, 2020 | 1.670 | 1.670 | 1.460 | 1.530 | 1,113,691 | -0.28(-15.47%) |
Mar 13, 2020 | 1.510 | 1.890 | 1.440 | 1.810 | 2,213,600 | +0.41(+29.29%) |
Mar 12, 2020 | 1.400 | 1.590 | 1.270 | 1.400 | 1,877,834 | -0.06(-4.11%) |
Mar 11, 2020 | 1.490 | 1.530 | 1.340 | 1.460 | 1,044,950 | -0.03(-2.01%) |
Mar 10, 2020 | 1.650 | 1.800 | 1.480 | 1.490 | 708,665 | +0.04(+2.76%) |
Mar 09, 2020 | 2.240 | 2.245 | 1.380 | 1.450 | 1,514,980 | -0.82(-36.12%) |
Mar 06, 2020 | 2.550 | 2.640 | 2.190 | 2.270 | 840,000 | -0.32(-12.36%) |
Mar 05, 2020 | 2.600 | 2.620 | 2.500 | 2.590 | 530,838 | -0.03(-1.15%) |
Mar 04, 2020 | 2.620 | 2.710 | 2.520 | 2.620 | 498,337 | +0.02(+0.77%) |
Mar 03, 2020 | 2.740 | 2.745 | 2.550 | 2.600 | 591,220 | -0.10(-3.70%) |
Mar 02, 2020 | 2.860 | 2.900 | 2.570 | 2.700 | 911,291 | -0.16(-5.59%) |
Feb 28, 2020 | 2.990 | 3.010 | 2.835 | 2.860 | 582,800 | -0.21(-6.84%) |
Feb 27, 2020 | 2.900 | 3.120 | 2.610 | 3.070 | 1,142,588 | +0.11(+3.72%) |
Feb 26, 2020 | 3.130 | 3.146 | 2.950 | 2.960 | 365,869 | -0.16(-5.13%) |
Feb 25, 2020 | 3.310 | 3.310 | 3.100 | 3.120 | 683,560 | -0.18(-5.45%) |
Feb 24, 2020 | 3.350 | 3.440 | 3.300 | 3.300 | 367,475 | -0.12(-3.51%) |
Feb 21, 2020 | 3.400 | 3.500 | 3.382 | 3.420 | 169,200 | +0.00(+0.00%) |
Feb 20, 2020 | 3.410 | 3.452 | 3.380 | 3.420 | 257,024 | +0.01(+0.29%) |
Feb 19, 2020 | 3.470 | 3.490 | 3.350 | 3.410 | 281,029 | -0.04(-1.16%) |
Feb 18, 2020 | 3.480 | 3.500 | 3.430 | 3.450 | 155,081 | -0.03(-0.86%) |
Feb 14, 2020 | 3.520 | 3.520 | 3.425 | 3.480 | 249,200 | -0.02(-0.57%) |
Feb 13, 2020 | 3.530 | 3.580 | 3.480 | 3.500 | 390,273 | -0.03(-0.85%) |
Feb 12, 2020 | 3.400 | 3.530 | 3.370 | 3.530 | 584,279 | +0.13(+3.82%) |
Feb 11, 2020 | 3.400 | 3.440 | 3.260 | 3.400 | 466,293 | +0.00(+0.00%) |
Feb 10, 2020 | 3.450 | 3.470 | 3.380 | 3.400 | 314,532 | -0.05(-1.45%) |
Feb 07, 2020 | 3.560 | 3.570 | 3.410 | 3.450 | 445,900 | -0.11(-3.09%) |
Feb 06, 2020 | 3.620 | 3.620 | 3.550 | 3.560 | 218,060 | -0.03(-0.84%) |
Feb 05, 2020 | 3.600 | 3.640 | 3.500 | 3.590 | 2,403,147 | +0.00(+0.00%) |
Feb 04, 2020 | 3.600 | 3.650 | 3.540 | 3.590 | 1,051,124 | +0.03(+0.84%) |