Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.820 | 1.934 | 1.750 | 1.750 | 6,545 | -0.08(-4.37%) |
Apr 29, 2020 | 1.890 | 1.936 | 1.810 | 1.830 | 14,110 | +0.02(+1.10%) |
Apr 28, 2020 | 1.830 | 1.890 | 1.750 | 1.810 | 10,229 | +0.14(+8.38%) |
Apr 27, 2020 | 1.710 | 1.880 | 1.670 | 1.670 | 15,031 | -0.04(-2.34%) |
Apr 24, 2020 | 1.870 | 1.870 | 1.630 | 1.710 | 46,600 | -0.13(-7.07%) |
Apr 23, 2020 | 1.610 | 1.880 | 1.600 | 1.840 | 13,321 | +0.22(+13.58%) |
Apr 22, 2020 | 1.570 | 1.780 | 1.570 | 1.620 | 13,582 | +0.05(+3.18%) |
Apr 21, 2020 | 1.720 | 1.720 | 1.503 | 1.570 | 16,340 | -0.13(-7.70%) |
Apr 20, 2020 | 1.760 | 1.760 | 1.700 | 1.701 | 11,851 | -0.03(-1.68%) |
Apr 17, 2020 | 1.750 | 1.900 | 1.470 | 1.730 | 51,500 | +0.00(+0.00%) |
Apr 16, 2020 | 1.720 | 1.730 | 1.660 | 1.730 | 14,716 | +0.02(+1.17%) |
Apr 15, 2020 | 1.685 | 1.720 | 1.685 | 1.710 | 960 | -0.04(-2.56%) |
Apr 14, 2020 | 1.819 | 1.840 | 1.700 | 1.755 | 19,563 | -0.09(-4.62%) |
Apr 13, 2020 | 1.845 | 1.845 | 1.780 | 1.840 | 2,289 | -0.04(-2.13%) |
Apr 09, 2020 | 1.820 | 1.900 | 1.820 | 1.880 | 16,500 | -0.02(-1.05%) |
Apr 08, 2020 | 1.600 | 1.900 | 1.560 | 1.900 | 13,560 | +0.22(+13.10%) |
Apr 07, 2020 | 1.590 | 1.680 | 1.590 | 1.680 | 10,551 | +0.05(+3.07%) |
Apr 06, 2020 | 1.500 | 1.670 | 1.499 | 1.630 | 29,513 | +0.23(+16.43%) |
Apr 03, 2020 | 1.420 | 1.440 | 1.220 | 1.400 | 64,000 | -0.05(-3.45%) |
Apr 02, 2020 | 1.430 | 1.650 | 1.430 | 1.450 | 7,312 | +0.00(+0.00%) |
Apr 01, 2020 | 1.430 | 1.560 | 1.400 | 1.450 | 53,872 | -0.14(-8.52%) |
Mar 31, 2020 | 1.800 | 1.820 | 1.570 | 1.585 | 14,431 | -0.15(-8.38%) |
Mar 30, 2020 | 1.780 | 1.800 | 1.720 | 1.730 | 46,085 | -0.05(-2.81%) |
Mar 27, 2020 | 1.700 | 1.880 | 1.700 | 1.780 | 46,100 | -0.02(-1.11%) |
Mar 26, 2020 | 1.690 | 1.865 | 1.690 | 1.800 | 42,259 | +0.15(+9.09%) |
Mar 25, 2020 | 1.685 | 1.800 | 1.613 | 1.650 | 15,892 | -0.03(-1.79%) |
Mar 24, 2020 | 1.470 | 1.690 | 1.363 | 1.680 | 22,276 | +0.28(+20.00%) |
Mar 23, 2020 | 1.490 | 1.490 | 1.370 | 1.400 | 20,114 | -0.15(-9.68%) |
Mar 20, 2020 | 1.580 | 1.580 | 1.440 | 1.550 | 14,900 | +0.04(+2.65%) |
Mar 19, 2020 | 1.440 | 1.600 | 1.360 | 1.510 | 62,189 | +0.01(+0.67%) |
Mar 18, 2020 | 1.730 | 1.730 | 1.500 | 1.500 | 7,963 | -0.17(-10.18%) |
Mar 17, 2020 | 1.690 | 1.820 | 1.574 | 1.670 | 63,093 | +0.04(+2.45%) |
Mar 16, 2020 | 1.628 | 1.740 | 1.510 | 1.630 | 59,927 | -0.11(-6.32%) |
Mar 13, 2020 | 2.050 | 2.130 | 1.600 | 1.740 | 34,300 | -0.15(-7.94%) |
Mar 12, 2020 | 1.740 | 1.920 | 1.740 | 1.890 | 30,958 | -0.08(-4.06%) |
Mar 11, 2020 | 2.075 | 2.075 | 1.950 | 1.970 | 12,309 | -0.12(-5.74%) |
Mar 10, 2020 | 2.227 | 2.331 | 2.030 | 2.090 | 68,327 | -0.03(-1.42%) |
Mar 09, 2020 | 2.440 | 2.620 | 2.110 | 2.120 | 22,188 | -0.50(-19.08%) |
Mar 06, 2020 | 2.620 | 2.830 | 2.390 | 2.620 | 64,200 | +0.00(+0.00%) |
Mar 05, 2020 | 2.670 | 2.670 | 2.567 | 2.620 | 1,160 | +0.03(+1.16%) |
Mar 04, 2020 | 2.742 | 2.742 | 2.520 | 2.590 | 11,846 | +0.06(+2.37%) |
Mar 03, 2020 | 2.780 | 2.974 | 2.530 | 2.530 | 18,565 | -0.17(-6.30%) |
Mar 02, 2020 | 2.720 | 2.888 | 2.610 | 2.700 | 20,983 | -0.13(-4.59%) |
Feb 28, 2020 | 3.037 | 3.037 | 2.700 | 2.830 | 10,600 | -0.14(-4.71%) |
Feb 27, 2020 | 3.021 | 3.165 | 2.850 | 2.970 | 26,240 | -0.12(-3.88%) |
Feb 26, 2020 | 3.119 | 3.119 | 3.030 | 3.090 | 12,945 | +0.05(+1.64%) |
Feb 25, 2020 | 3.240 | 3.240 | 3.030 | 3.040 | 10,141 | -0.20(-6.17%) |
Feb 24, 2020 | 3.160 | 3.250 | 3.160 | 3.240 | 5,437 | -0.02(-0.61%) |
Feb 21, 2020 | 3.300 | 3.590 | 3.160 | 3.260 | 75,600 | -0.07(-2.10%) |
Feb 20, 2020 | 3.366 | 3.366 | 3.250 | 3.330 | 16,598 | -0.08(-2.35%) |
Feb 19, 2020 | 3.450 | 3.597 | 3.370 | 3.410 | 40,073 | -0.04(-1.16%) |
Feb 18, 2020 | 3.468 | 3.468 | 3.310 | 3.450 | 16,309 | +0.14(+4.23%) |
Feb 14, 2020 | 3.450 | 3.480 | 3.310 | 3.310 | 26,200 | -0.18(-5.16%) |
Feb 13, 2020 | 3.440 | 3.700 | 3.380 | 3.490 | 23,561 | +0.07(+2.05%) |
Feb 12, 2020 | 3.630 | 3.859 | 3.230 | 3.420 | 98,118 | -0.22(-6.04%) |
Feb 11, 2020 | 3.130 | 4.240 | 3.130 | 3.640 | 410,632 | +0.52(+16.85%) |
Feb 10, 2020 | 2.880 | 3.400 | 2.880 | 3.115 | 119,731 | +0.17(+5.59%) |
Feb 07, 2020 | 2.930 | 3.010 | 2.800 | 2.950 | 35,500 | +0.03(+1.03%) |
Feb 06, 2020 | 2.900 | 3.000 | 2.810 | 2.920 | 68,184 | +0.03(+1.04%) |
Feb 05, 2020 | 2.740 | 3.020 | 2.700 | 2.890 | 43,400 | +0.15(+5.47%) |
Feb 04, 2020 | 2.740 | 2.760 | 2.530 | 2.740 | 33,517 | +0.04(+1.48%) |