Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.300 | 2.350 | 2.190 | 2.190 | 385,037 | -0.10(-4.37%) |
Apr 29, 2020 | 2.260 | 2.350 | 2.140 | 2.290 | 955,234 | +0.09(+4.09%) |
Apr 28, 2020 | 2.350 | 2.400 | 2.160 | 2.200 | 1,223,706 | -0.15(-6.38%) |
Apr 27, 2020 | 2.500 | 2.530 | 2.320 | 2.350 | 916,142 | -0.12(-4.86%) |
Apr 24, 2020 | 2.440 | 2.500 | 2.300 | 2.470 | 947,600 | +0.00(+0.00%) |
Apr 23, 2020 | 2.600 | 2.630 | 2.360 | 2.470 | 1,305,138 | -0.14(-5.36%) |
Apr 22, 2020 | 2.730 | 2.830 | 2.460 | 2.610 | 1,329,041 | -0.01(-0.38%) |
Apr 21, 2020 | 2.300 | 2.840 | 2.280 | 2.620 | 4,446,624 | +0.35(+15.42%) |
Apr 20, 2020 | 2.330 | 2.480 | 2.240 | 2.270 | 960,368 | -0.16(-6.58%) |
Apr 17, 2020 | 2.410 | 2.510 | 2.400 | 2.430 | 638,600 | +0.08(+3.40%) |
Apr 16, 2020 | 2.350 | 2.440 | 2.280 | 2.350 | 642,348 | +0.04(+1.73%) |
Apr 15, 2020 | 2.290 | 2.360 | 2.120 | 2.310 | 774,856 | -0.04(-1.70%) |
Apr 14, 2020 | 2.200 | 2.420 | 2.160 | 2.350 | 1,031,595 | +0.18(+8.29%) |
Apr 13, 2020 | 2.010 | 2.200 | 1.950 | 2.170 | 1,761,851 | +0.26(+13.61%) |
Apr 09, 2020 | 1.970 | 1.980 | 1.790 | 1.910 | 607,800 | -0.03(-1.55%) |
Apr 08, 2020 | 1.840 | 1.950 | 1.840 | 1.940 | 519,520 | +0.13(+7.18%) |
Apr 07, 2020 | 1.800 | 1.880 | 1.700 | 1.810 | 990,369 | +0.06(+3.43%) |
Apr 06, 2020 | 1.880 | 1.940 | 1.710 | 1.750 | 792,062 | -0.07(-3.85%) |
Apr 03, 2020 | 1.880 | 1.930 | 1.730 | 1.820 | 441,300 | -0.10(-5.21%) |
Apr 02, 2020 | 1.920 | 2.090 | 1.840 | 1.920 | 678,926 | +0.01(+0.52%) |
Apr 01, 2020 | 1.940 | 1.990 | 1.830 | 1.910 | 494,729 | -0.07(-3.54%) |
Mar 31, 2020 | 1.800 | 2.070 | 1.720 | 1.980 | 923,264 | +0.16(+8.79%) |
Mar 30, 2020 | 1.760 | 1.850 | 1.700 | 1.820 | 325,045 | +0.02(+1.11%) |
Mar 27, 2020 | 1.760 | 1.840 | 1.710 | 1.800 | 332,500 | -0.01(-0.55%) |
Mar 26, 2020 | 1.720 | 1.970 | 1.710 | 1.810 | 676,587 | +0.09(+5.23%) |
Mar 25, 2020 | 1.730 | 1.830 | 1.650 | 1.720 | 359,781 | +0.04(+2.38%) |
Mar 24, 2020 | 1.410 | 1.880 | 1.400 | 1.680 | 1,385,505 | +0.30(+21.74%) |
Mar 23, 2020 | 1.400 | 1.450 | 1.340 | 1.380 | 418,645 | -0.02(-1.43%) |
Mar 20, 2020 | 1.450 | 1.480 | 1.350 | 1.400 | 509,300 | -0.01(-0.71%) |
Mar 19, 2020 | 1.400 | 1.560 | 1.300 | 1.410 | 746,728 | -0.02(-1.40%) |
Mar 18, 2020 | 1.460 | 1.600 | 1.350 | 1.430 | 757,358 | -0.09(-5.92%) |
Mar 17, 2020 | 1.540 | 1.710 | 1.450 | 1.520 | 797,733 | -0.03(-1.94%) |
Mar 16, 2020 | 1.400 | 1.730 | 1.310 | 1.550 | 1,402,857 | +0.10(+6.90%) |
Mar 13, 2020 | 1.570 | 1.626 | 1.350 | 1.450 | 1,020,000 | +0.08(+5.84%) |
Mar 12, 2020 | 1.450 | 1.600 | 1.300 | 1.370 | 2,489,349 | -0.37(-21.26%) |
Mar 11, 2020 | 2.130 | 2.300 | 1.650 | 1.740 | 2,997,882 | -0.44(-20.18%) |
Mar 10, 2020 | 2.570 | 2.650 | 2.140 | 2.180 | 1,354,450 | -0.27(-11.02%) |
Mar 09, 2020 | 2.250 | 2.570 | 2.240 | 2.450 | 1,152,642 | -0.06(-2.39%) |
Mar 06, 2020 | 2.420 | 2.540 | 2.360 | 2.510 | 890,200 | +0.05(+2.03%) |
Mar 05, 2020 | 2.500 | 2.530 | 2.400 | 2.460 | 771,751 | -0.08(-3.15%) |
Mar 04, 2020 | 2.530 | 2.580 | 2.460 | 2.540 | 660,648 | +0.07(+2.83%) |
Mar 03, 2020 | 2.760 | 2.780 | 2.400 | 2.470 | 1,278,812 | -0.24(-9.02%) |
Mar 02, 2020 | 2.480 | 2.890 | 2.480 | 2.715 | 1,420,945 | +0.21(+8.60%) |
Feb 28, 2020 | 2.160 | 2.555 | 2.119 | 2.500 | 1,742,200 | +0.08(+3.31%) |
Feb 27, 2020 | 2.250 | 2.500 | 2.050 | 2.420 | 3,229,096 | -0.23(-8.68%) |
Feb 26, 2020 | 2.880 | 2.920 | 2.340 | 2.650 | 3,017,967 | -0.28(-9.56%) |
Feb 25, 2020 | 3.370 | 3.450 | 2.860 | 2.930 | 2,371,961 | -0.36(-10.94%) |
Feb 24, 2020 | 3.000 | 3.440 | 2.950 | 3.290 | 2,555,674 | +0.19(+6.13%) |
Feb 21, 2020 | 2.890 | 3.140 | 2.820 | 3.100 | 1,931,600 | +0.24(+8.39%) |
Feb 20, 2020 | 2.780 | 3.020 | 2.730 | 2.860 | 2,061,840 | +0.13(+4.76%) |
Feb 19, 2020 | 2.660 | 2.850 | 2.450 | 2.730 | 1,966,645 | +0.15(+5.81%) |
Feb 18, 2020 | 2.490 | 3.090 | 2.430 | 2.580 | 7,487,679 | +0.12(+4.88%) |
Feb 14, 2020 | 1.890 | 2.500 | 1.890 | 2.460 | 4,229,800 | +0.60(+32.26%) |
Feb 13, 2020 | 1.840 | 1.890 | 1.800 | 1.860 | 517,159 | +0.04(+2.20%) |
Feb 12, 2020 | 1.730 | 1.900 | 1.660 | 1.820 | 1,502,807 | +0.09(+5.14%) |
Feb 11, 2020 | 1.480 | 1.848 | 1.460 | 1.731 | 2,561,272 | +0.26(+17.76%) |
Feb 10, 2020 | 1.480 | 1.480 | 1.450 | 1.470 | 252,517 | +0.02(+1.38%) |
Feb 07, 2020 | 1.510 | 1.510 | 1.400 | 1.450 | 391,200 | -0.01(-0.68%) |
Feb 06, 2020 | 1.490 | 1.510 | 1.420 | 1.460 | 523,323 | -0.05(-3.31%) |
Feb 05, 2020 | 1.550 | 1.580 | 1.500 | 1.510 | 297,655 | -0.03(-1.95%) |
Feb 04, 2020 | 1.500 | 1.580 | 1.500 | 1.540 | 305,469 | +0.05(+3.36%) |