Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.635 | 2.660 | 2.550 | 2.550 | 281,668 | -0.08(-3.04%) |
Apr 29, 2020 | 2.700 | 2.700 | 2.600 | 2.630 | 21,220 | -0.01(-0.38%) |
Apr 28, 2020 | 2.700 | 2.720 | 2.640 | 2.640 | 6,800 | -0.08(-2.94%) |
Apr 27, 2020 | 2.703 | 2.740 | 2.637 | 2.720 | 35,006 | +0.02(+0.74%) |
Apr 24, 2020 | 2.750 | 2.750 | 2.620 | 2.700 | 19,600 | -0.02(-0.60%) |
Apr 23, 2020 | 2.660 | 2.824 | 2.660 | 2.716 | 69,266 | +0.11(+4.04%) |
Apr 22, 2020 | 2.520 | 2.611 | 2.520 | 2.611 | 30,200 | +0.19(+7.88%) |
Apr 21, 2020 | 2.425 | 2.439 | 2.410 | 2.420 | 8,137 | -0.04(-1.53%) |
Apr 20, 2020 | 2.420 | 2.458 | 2.330 | 2.458 | 25,025 | -0.00(-0.09%) |
Apr 17, 2020 | 2.470 | 2.470 | 2.435 | 2.460 | 10,200 | -0.07(-2.77%) |
Apr 16, 2020 | 2.530 | 2.545 | 2.480 | 2.530 | 7,405 | +0.00(+0.00%) |
Apr 15, 2020 | 2.501 | 2.530 | 2.470 | 2.530 | 24,451 | +0.04(+1.45%) |
Apr 14, 2020 | 2.700 | 2.720 | 2.494 | 2.494 | 373,183 | -0.06(-2.20%) |
Apr 13, 2020 | 2.500 | 2.630 | 2.296 | 2.550 | 91,339 | +0.23(+9.91%) |
Apr 09, 2020 | 2.370 | 2.401 | 2.300 | 2.320 | 36,100 | +0.06(+2.65%) |
Apr 08, 2020 | 2.196 | 2.264 | 2.196 | 2.260 | 2,117 | +0.02(+0.97%) |
Apr 07, 2020 | 2.211 | 2.250 | 2.205 | 2.238 | 490,025 | +0.07(+3.15%) |
Apr 06, 2020 | 2.210 | 2.254 | 2.170 | 2.170 | 38,829 | +0.03(+1.33%) |
Apr 03, 2020 | 2.162 | 2.176 | 2.130 | 2.142 | 12,300 | -0.01(-0.39%) |
Apr 02, 2020 | 2.100 | 2.170 | 2.100 | 2.150 | 16,779 | +0.07(+3.59%) |
Apr 01, 2020 | 2.025 | 2.102 | 2.000 | 2.075 | 8,236 | +0.07(+3.26%) |
Mar 31, 2020 | 2.010 | 2.104 | 2.000 | 2.010 | 50,851 | +0.10(+5.24%) |
Mar 30, 2020 | 2.300 | 2.300 | 1.910 | 1.910 | 11,398 | -0.23(-10.73%) |
Mar 27, 2020 | 2.153 | 2.267 | 2.140 | 2.140 | 23,700 | -0.08(-3.71%) |
Mar 26, 2020 | 2.320 | 2.390 | 2.180 | 2.222 | 11,064 | -0.12(-5.04%) |
Mar 25, 2020 | 2.300 | 2.430 | 2.140 | 2.340 | 136,860 | +0.06(+2.63%) |
Mar 24, 2020 | 2.000 | 2.280 | 1.930 | 2.280 | 90,149 | +0.43(+23.24%) |
Mar 23, 2020 | 1.792 | 1.870 | 1.650 | 1.850 | 101,320 | +0.48(+35.04%) |
Mar 20, 2020 | 1.521 | 1.550 | 1.320 | 1.370 | 19,100 | -0.23(-14.34%) |
Mar 19, 2020 | 1.440 | 1.599 | 1.341 | 1.599 | 56,432 | +0.18(+12.63%) |
Mar 18, 2020 | 1.460 | 1.746 | 1.420 | 1.420 | 70,616 | -0.31(-17.92%) |
Mar 17, 2020 | 1.608 | 1.782 | 1.605 | 1.730 | 89,110 | +0.20(+13.06%) |
Mar 16, 2020 | 1.281 | 1.680 | 1.218 | 1.530 | 308,615 | +0.11(+7.75%) |
Mar 13, 2020 | 1.580 | 1.600 | 1.400 | 1.420 | 73,500 | -0.17(-10.46%) |
Mar 12, 2020 | 1.850 | 1.900 | 1.544 | 1.586 | 40,971 | -0.35(-18.26%) |
Mar 11, 2020 | 2.070 | 2.070 | 1.902 | 1.940 | 3,587 | -0.12(-5.83%) |
Mar 10, 2020 | 2.028 | 2.060 | 1.939 | 2.060 | 73,161 | +0.06(+3.00%) |
Mar 09, 2020 | 2.140 | 2.140 | 2.000 | 2.000 | 62,881 | -0.21(-9.30%) |
Mar 06, 2020 | 2.300 | 2.330 | 2.203 | 2.205 | 24,800 | -0.13(-5.77%) |
Mar 05, 2020 | 2.370 | 2.380 | 2.280 | 2.340 | 3,145 | +0.06(+2.78%) |
Mar 04, 2020 | 2.321 | 2.330 | 2.192 | 2.277 | 114,582 | +0.14(+6.39%) |
Mar 03, 2020 | 2.205 | 2.243 | 2.110 | 2.140 | 99,616 | +0.13(+6.46%) |
Mar 02, 2020 | 2.020 | 2.065 | 1.980 | 2.010 | 25,402 | -0.06(-2.94%) |
Feb 28, 2020 | 2.150 | 2.150 | 1.870 | 2.071 | 144,500 | -0.15(-6.71%) |
Feb 27, 2020 | 2.300 | 2.320 | 2.150 | 2.220 | 64,394 | -0.10(-4.31%) |
Feb 26, 2020 | 2.440 | 2.450 | 2.309 | 2.320 | 38,964 | -0.13(-5.31%) |
Feb 25, 2020 | 2.500 | 2.501 | 2.450 | 2.450 | 58,695 | -0.05(-2.00%) |
Feb 24, 2020 | 2.500 | 2.554 | 2.420 | 2.500 | 170,275 | +0.09(+3.59%) |
Feb 21, 2020 | 2.443 | 2.530 | 2.400 | 2.413 | 108,800 | +0.04(+1.83%) |
Feb 20, 2020 | 2.470 | 2.470 | 2.350 | 2.370 | 101,069 | -0.00(-0.16%) |
Feb 19, 2020 | 2.420 | 2.460 | 2.374 | 2.374 | 123,297 | -0.05(-1.99%) |
Feb 18, 2020 | 2.375 | 2.470 | 2.368 | 2.422 | 48,240 | +0.09(+3.73%) |
Feb 14, 2020 | 2.380 | 2.383 | 2.330 | 2.335 | 22,100 | -0.05(-2.00%) |
Feb 13, 2020 | 2.440 | 2.480 | 2.360 | 2.383 | 3,881 | -0.09(-3.54%) |
Feb 12, 2020 | 2.485 | 2.500 | 2.450 | 2.470 | 20,044 | -0.05(-2.00%) |
Feb 11, 2020 | 2.460 | 2.530 | 2.460 | 2.520 | 15,519 | +0.05(+1.84%) |
Feb 10, 2020 | 2.360 | 2.485 | 2.360 | 2.475 | 37,783 | +0.16(+7.13%) |
Feb 07, 2020 | 2.335 | 2.340 | 2.285 | 2.310 | 48,600 | +0.03(+1.33%) |
Feb 06, 2020 | 2.100 | 2.320 | 2.080 | 2.280 | 76,413 | +0.18(+8.81%) |
Feb 05, 2020 | 1.900 | 2.095 | 1.900 | 2.095 | 63,200 | +0.19(+9.75%) |
Feb 04, 2020 | 1.970 | 1.980 | 1.897 | 1.909 | 63,292 | -0.09(-4.55%) |