Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.810 | 1.970 | 1.730 | 1.820 | 3,168,954 | +0.00(+0.00%) |
Apr 29, 2020 | 1.830 | 1.850 | 1.730 | 1.820 | 3,097,775 | +0.10(+5.81%) |
Apr 28, 2020 | 1.880 | 1.980 | 1.700 | 1.720 | 5,189,586 | -0.04(-2.27%) |
Apr 27, 2020 | 1.460 | 1.870 | 1.460 | 1.760 | 5,994,192 | +0.35(+24.82%) |
Apr 24, 2020 | 1.450 | 1.500 | 1.375 | 1.410 | 1,459,900 | -0.04(-2.76%) |
Apr 23, 2020 | 1.380 | 1.530 | 1.320 | 1.450 | 3,470,776 | +0.13(+9.85%) |
Apr 22, 2020 | 1.300 | 1.350 | 1.280 | 1.320 | 1,481,554 | +0.03(+2.33%) |
Apr 21, 2020 | 1.310 | 1.310 | 1.250 | 1.290 | 1,654,734 | -0.03(-2.27%) |
Apr 20, 2020 | 1.270 | 1.390 | 1.250 | 1.320 | 2,361,043 | +0.02(+1.54%) |
Apr 17, 2020 | 1.380 | 1.380 | 1.210 | 1.300 | 3,067,100 | +0.00(+0.00%) |
Apr 16, 2020 | 1.460 | 1.460 | 1.260 | 1.300 | 3,490,955 | -0.09(-6.47%) |
Apr 15, 2020 | 1.430 | 1.510 | 1.330 | 1.390 | 3,444,402 | -0.05(-3.47%) |
Apr 14, 2020 | 1.430 | 1.530 | 1.360 | 1.440 | 5,435,522 | +0.13(+9.92%) |
Apr 13, 2020 | 1.200 | 1.380 | 1.200 | 1.310 | 4,384,912 | +0.11(+9.17%) |
Apr 09, 2020 | 1.130 | 1.230 | 1.100 | 1.200 | 4,055,900 | +0.14(+13.21%) |
Apr 08, 2020 | 1.070 | 1.140 | 1.000 | 1.060 | 5,119,535 | +0.03(+2.91%) |
Apr 07, 2020 | 1.500 | 1.510 | 1.020 | 1.030 | 8,579,566 | -0.37(-26.43%) |
Apr 06, 2020 | 1.400 | 1.470 | 1.280 | 1.400 | 10,076,387 | -1.19(-45.95%) |
Apr 03, 2020 | 2.640 | 2.780 | 2.420 | 2.590 | 469,400 | -0.05(-1.89%) |
Apr 02, 2020 | 2.390 | 2.660 | 2.330 | 2.640 | 450,270 | +0.25(+10.46%) |
Apr 01, 2020 | 2.560 | 2.810 | 2.380 | 2.390 | 426,830 | -0.29(-10.82%) |
Mar 31, 2020 | 2.650 | 2.820 | 2.400 | 2.680 | 478,428 | +0.05(+1.90%) |
Mar 30, 2020 | 2.820 | 2.910 | 2.550 | 2.630 | 383,593 | -0.25(-8.68%) |
Mar 27, 2020 | 3.020 | 3.094 | 2.820 | 2.880 | 1,256,500 | -0.26(-8.28%) |
Mar 26, 2020 | 3.000 | 3.295 | 2.900 | 3.140 | 1,566,081 | +0.18(+6.08%) |
Mar 25, 2020 | 2.950 | 3.180 | 2.880 | 2.960 | 817,408 | -0.10(-3.27%) |
Mar 24, 2020 | 3.210 | 3.480 | 2.815 | 3.060 | 713,715 | -0.07(-2.24%) |
Mar 23, 2020 | 3.350 | 3.600 | 3.000 | 3.130 | 938,286 | -0.36(-10.32%) |
Mar 20, 2020 | 2.600 | 3.490 | 2.100 | 3.490 | 1,927,300 | +0.82(+30.71%) |
Mar 19, 2020 | 2.170 | 2.800 | 2.120 | 2.670 | 803,899 | +0.49(+22.48%) |
Mar 18, 2020 | 2.590 | 2.720 | 1.870 | 2.180 | 955,803 | -0.38(-14.84%) |
Mar 17, 2020 | 2.710 | 2.860 | 2.490 | 2.560 | 1,653,982 | -0.15(-5.54%) |
Mar 16, 2020 | 2.590 | 3.190 | 2.330 | 2.710 | 559,237 | -0.31(-10.26%) |
Mar 13, 2020 | 2.780 | 3.070 | 2.510 | 3.020 | 895,700 | +0.37(+13.96%) |
Mar 12, 2020 | 2.550 | 3.570 | 2.490 | 2.650 | 1,172,782 | -0.65(-19.70%) |
Mar 11, 2020 | 3.610 | 3.850 | 3.190 | 3.300 | 768,692 | -0.46(-12.23%) |
Mar 10, 2020 | 3.660 | 4.050 | 3.510 | 3.760 | 1,811,970 | +0.21(+5.92%) |
Mar 09, 2020 | 3.820 | 4.090 | 3.300 | 3.550 | 1,102,228 | -0.60(-14.46%) |
Mar 06, 2020 | 3.110 | 4.490 | 3.110 | 4.150 | 4,195,100 | +0.88(+26.91%) |
Mar 05, 2020 | 3.020 | 3.330 | 2.940 | 3.270 | 240,524 | +0.19(+6.17%) |
Mar 04, 2020 | 2.700 | 3.210 | 2.700 | 3.080 | 345,895 | +0.33(+12.00%) |
Mar 03, 2020 | 2.940 | 3.010 | 2.709 | 2.750 | 227,525 | -0.16(-5.50%) |
Mar 02, 2020 | 3.030 | 3.316 | 2.850 | 2.910 | 277,552 | -0.04(-1.36%) |
Feb 28, 2020 | 2.710 | 3.470 | 2.630 | 2.950 | 316,100 | +0.24(+8.86%) |
Feb 27, 2020 | 2.770 | 2.910 | 2.610 | 2.710 | 2,065,621 | -0.27(-9.06%) |
Feb 26, 2020 | 3.550 | 3.700 | 2.910 | 2.980 | 1,066,203 | -1.42(-32.27%) |
Feb 25, 2020 | 4.990 | 5.080 | 4.230 | 4.400 | 365,983 | -0.57(-11.47%) |
Feb 24, 2020 | 5.140 | 5.140 | 4.900 | 4.970 | 222,134 | -0.23(-4.42%) |
Feb 21, 2020 | 5.400 | 5.450 | 5.120 | 5.200 | 466,000 | -0.06(-1.14%) |
Feb 20, 2020 | 5.600 | 5.750 | 5.220 | 5.260 | 295,948 | -0.27(-4.88%) |
Feb 19, 2020 | 5.570 | 5.840 | 5.500 | 5.530 | 305,855 | +0.19(+3.56%) |
Feb 18, 2020 | 5.120 | 5.390 | 5.106 | 5.340 | 184,317 | +0.27(+5.33%) |
Feb 14, 2020 | 4.970 | 5.130 | 4.950 | 5.070 | 164,600 | +0.08(+1.60%) |
Feb 13, 2020 | 5.060 | 5.170 | 4.970 | 4.990 | 80,775 | -0.11(-2.16%) |
Feb 12, 2020 | 5.290 | 5.480 | 5.090 | 5.100 | 331,616 | -0.12(-2.30%) |
Feb 11, 2020 | 5.020 | 5.430 | 5.020 | 5.220 | 133,778 | +0.22(+4.40%) |
Feb 10, 2020 | 5.120 | 5.214 | 4.900 | 5.000 | 235,342 | -0.14(-2.72%) |
Feb 07, 2020 | 5.130 | 5.220 | 4.880 | 5.140 | 170,000 | +0.00(+0.00%) |
Feb 06, 2020 | 5.050 | 5.250 | 4.867 | 5.140 | 152,760 | +0.10(+1.98%) |
Feb 05, 2020 | 4.880 | 5.470 | 4.880 | 5.040 | 293,801 | +0.39(+8.39%) |
Feb 04, 2020 | 4.650 | 4.795 | 4.550 | 4.650 | 186,935 | +0.03(+0.65%) |