Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.235 | 2.280 | 2.101 | 2.220 | 59,440 | -0.01(-0.67%) |
Apr 29, 2020 | 2.061 | 2.267 | 2.061 | 2.235 | 40,488 | -0.01(-0.64%) |
Apr 28, 2020 | 2.340 | 2.415 | 1.980 | 2.249 | 63,119 | -0.00(-0.15%) |
Apr 27, 2020 | 2.034 | 2.253 | 1.830 | 2.253 | 59,193 | +0.18(+8.83%) |
Apr 24, 2020 | 1.920 | 2.070 | 1.845 | 2.070 | 26,566 | +0.13(+6.53%) |
Apr 23, 2020 | 1.920 | 1.980 | 1.893 | 1.943 | 70,501 | -0.01(-0.35%) |
Apr 22, 2020 | 1.920 | 2.010 | 1.740 | 1.950 | 45,378 | +0.03(+1.56%) |
Apr 21, 2020 | 1.830 | 1.920 | 1.740 | 1.920 | 107,992 | +0.06(+3.23%) |
Apr 20, 2020 | 1.680 | 1.890 | 1.590 | 1.860 | 298,650 | +0.24(+14.81%) |
Apr 17, 2020 | 1.500 | 1.650 | 1.440 | 1.620 | 48,633 | +0.12(+8.00%) |
Apr 16, 2020 | 1.410 | 1.500 | 1.260 | 1.500 | 80,730 | +0.08(+5.57%) |
Apr 15, 2020 | 1.350 | 1.500 | 1.350 | 1.421 | 18,494 | -0.02(-1.33%) |
Apr 14, 2020 | 1.449 | 1.449 | 1.350 | 1.440 | 29,497 | +0.03(+2.13%) |
Apr 13, 2020 | 1.410 | 1.450 | 1.380 | 1.410 | 11,956 | +0.03(+2.17%) |
Apr 09, 2020 | 1.440 | 1.485 | 1.335 | 1.380 | 39,066 | -0.06(-4.17%) |
Apr 08, 2020 | 1.350 | 1.470 | 1.260 | 1.440 | 79,207 | +0.09(+6.67%) |
Apr 07, 2020 | 1.321 | 1.380 | 1.316 | 1.350 | 69,771 | +0.03(+2.60%) |
Apr 06, 2020 | 1.286 | 1.316 | 1.268 | 1.316 | 20,973 | +0.06(+4.43%) |
Apr 03, 2020 | 1.170 | 1.282 | 1.143 | 1.260 | 21,000 | +0.09(+7.69%) |
Apr 02, 2020 | 1.140 | 1.254 | 1.110 | 1.170 | 17,787 | +0.02(+2.12%) |
Apr 01, 2020 | 1.204 | 1.237 | 1.110 | 1.146 | 23,371 | -0.08(-6.85%) |
Mar 31, 2020 | 1.230 | 1.950 | 1.110 | 1.230 | 445,543 | +0.03(+2.50%) |
Mar 30, 2020 | 1.080 | 1.230 | 1.050 | 1.200 | 51,151 | +0.15(+14.29%) |
Mar 27, 2020 | 1.068 | 1.068 | 0.9300 | 1.050 | 7,066 | +0.03(+2.94%) |
Mar 26, 2020 | 1.041 | 1.074 | 0.9300 | 1.020 | 30,045 | +0.08(+8.04%) |
Mar 25, 2020 | 0.9120 | 1.014 | 0.9120 | 0.9441 | 13,314 | +0.03(+2.88%) |
Mar 24, 2020 | 0.9399 | 0.9900 | 0.8595 | 0.9177 | 28,528 | +0.05(+5.45%) |
Mar 23, 2020 | 0.8514 | 0.9570 | 0.8175 | 0.8703 | 15,001 | +0.06(+7.36%) |
Mar 20, 2020 | 0.9594 | 1.059 | 0.8103 | 0.8106 | 64,666 | -0.10(-11.29%) |
Mar 19, 2020 | 0.8700 | 1.020 | 0.7800 | 0.9138 | 24,197 | +0.01(+0.59%) |
Mar 18, 2020 | 0.9066 | 0.9897 | 0.9000 | 0.9084 | 4,382 | -0.11(-10.94%) |
Mar 17, 2020 | 0.9000 | 1.080 | 0.8400 | 1.020 | 36,123 | +0.05(+5.20%) |
Mar 16, 2020 | 1.110 | 1.110 | 0.9666 | 0.9696 | 14,481 | -0.17(-15.22%) |
Mar 13, 2020 | 1.120 | 1.200 | 1.080 | 1.144 | 27,933 | +0.03(+2.34%) |
Mar 12, 2020 | 1.170 | 1.257 | 1.050 | 1.117 | 19,081 | -0.14(-11.29%) |
Mar 11, 2020 | 1.200 | 1.290 | 1.170 | 1.260 | 22,211 | -0.00(-0.02%) |
Mar 10, 2020 | 1.380 | 1.440 | 0.9900 | 1.260 | 89,559 | -0.16(-11.13%) |
Mar 09, 2020 | 1.509 | 1.509 | 1.350 | 1.418 | 7,268 | -0.14(-8.89%) |
Mar 06, 2020 | 1.600 | 1.600 | 1.441 | 1.556 | 22,233 | +0.03(+1.71%) |
Mar 05, 2020 | 1.516 | 1.605 | 1.515 | 1.530 | 14,337 | -0.07(-4.62%) |
Mar 04, 2020 | 1.710 | 1.710 | 1.515 | 1.604 | 12,628 | -0.04(-2.73%) |
Mar 03, 2020 | 1.569 | 1.680 | 1.557 | 1.649 | 25,973 | +0.08(+5.29%) |
Mar 02, 2020 | 1.503 | 1.635 | 1.500 | 1.566 | 38,599 | +0.02(+1.44%) |
Feb 28, 2020 | 1.710 | 1.830 | 1.500 | 1.544 | 70,333 | -0.15(-9.00%) |
Feb 27, 2020 | 1.830 | 1.830 | 1.500 | 1.697 | 50,773 | -0.13(-7.28%) |
Feb 26, 2020 | 1.860 | 1.916 | 1.802 | 1.830 | 12,109 | -0.03(-1.58%) |
Feb 25, 2020 | 1.890 | 1.984 | 1.803 | 1.859 | 58,021 | -0.03(-1.60%) |
Feb 24, 2020 | 1.947 | 1.947 | 1.860 | 1.890 | 54,896 | -0.06(-2.84%) |
Feb 21, 2020 | 2.009 | 2.009 | 1.919 | 1.945 | 14,366 | -0.04(-1.77%) |
Feb 20, 2020 | 1.920 | 2.010 | 1.920 | 1.980 | 22,859 | -0.02(-0.89%) |
Feb 19, 2020 | 1.942 | 2.066 | 1.921 | 1.998 | 41,176 | +0.05(+2.79%) |
Feb 18, 2020 | 1.950 | 1.950 | 1.890 | 1.943 | 27,259 | +0.02(+1.22%) |
Feb 14, 2020 | 1.920 | 2.014 | 1.890 | 1.920 | 40,033 | -0.04(-2.14%) |
Feb 13, 2020 | 1.950 | 1.980 | 1.890 | 1.962 | 36,524 | +0.04(+2.19%) |
Feb 12, 2020 | 1.950 | 1.992 | 1.906 | 1.920 | 31,761 | +0.00(+0.00%) |
Feb 11, 2020 | 1.977 | 1.990 | 1.865 | 1.920 | 48,674 | -0.06(-3.00%) |
Feb 10, 2020 | 2.040 | 2.040 | 1.950 | 1.979 | 13,916 | -0.02(-1.14%) |
Feb 07, 2020 | 2.070 | 2.070 | 1.950 | 2.002 | 52,533 | +0.02(+1.12%) |
Feb 06, 2020 | 2.006 | 2.139 | 1.980 | 1.980 | 186,012 | -0.03(-1.29%) |
Feb 05, 2020 | 1.950 | 2.040 | 1.950 | 2.006 | 48,877 | -0.06(-3.10%) |
Feb 04, 2020 | 2.100 | 2.190 | 2.040 | 2.070 | 43,112 | -0.12(-5.48%) |