Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.230 | 2.260 | 2.160 | 2.220 | 8,724,868 | -0.03(-1.33%) |
Apr 29, 2020 | 2.230 | 2.380 | 2.060 | 2.250 | 22,287,756 | +0.08(+3.69%) |
Apr 28, 2020 | 2.250 | 2.340 | 2.120 | 2.170 | 9,685,536 | -0.03(-1.36%) |
Apr 27, 2020 | 2.100 | 2.270 | 2.040 | 2.200 | 11,006,054 | +0.14(+6.80%) |
Apr 24, 2020 | 2.080 | 2.085 | 1.940 | 2.060 | 8,596,700 | +0.00(+0.00%) |
Apr 23, 2020 | 2.110 | 2.200 | 2.020 | 2.060 | 12,557,362 | -0.02(-0.96%) |
Apr 22, 2020 | 2.030 | 2.100 | 1.970 | 2.080 | 10,001,762 | +0.10(+5.05%) |
Apr 21, 2020 | 2.080 | 2.110 | 1.910 | 1.980 | 17,572,444 | +0.00(+0.00%) |
Apr 20, 2020 | 1.700 | 2.060 | 1.680 | 1.980 | 34,107,652 | +0.28(+16.47%) |
Apr 17, 2020 | 1.680 | 1.710 | 1.580 | 1.700 | 9,491,500 | +0.02(+1.19%) |
Apr 16, 2020 | 1.620 | 1.720 | 1.600 | 1.680 | 7,521,191 | +0.05(+3.07%) |
Apr 15, 2020 | 1.590 | 1.680 | 1.410 | 1.630 | 12,023,480 | -0.08(-4.68%) |
Apr 14, 2020 | 1.500 | 1.740 | 1.490 | 1.710 | 24,392,772 | +0.23(+15.54%) |
Apr 13, 2020 | 1.440 | 1.490 | 1.390 | 1.480 | 6,729,520 | +0.05(+3.50%) |
Apr 09, 2020 | 1.400 | 1.450 | 1.355 | 1.430 | 9,677,400 | +0.04(+2.88%) |
Apr 08, 2020 | 1.290 | 1.400 | 1.270 | 1.390 | 10,681,109 | +0.12(+9.45%) |
Apr 07, 2020 | 1.360 | 1.360 | 1.250 | 1.270 | 11,069,367 | -0.08(-5.93%) |
Apr 06, 2020 | 1.260 | 1.350 | 1.200 | 1.350 | 14,088,963 | +0.19(+16.38%) |
Apr 03, 2020 | 1.200 | 1.290 | 1.117 | 1.160 | 16,872,100 | +0.01(+0.87%) |
Apr 02, 2020 | 1.200 | 1.200 | 1.140 | 1.150 | 12,142,541 | -0.06(-4.96%) |
Apr 01, 2020 | 1.280 | 1.280 | 1.200 | 1.210 | 13,563,305 | -0.13(-9.70%) |
Mar 31, 2020 | 1.350 | 1.350 | 1.300 | 1.340 | 11,408,999 | -0.02(-1.47%) |
Mar 30, 2020 | 1.370 | 1.390 | 1.320 | 1.360 | 11,705,304 | -0.04(-2.86%) |
Mar 27, 2020 | 1.380 | 1.450 | 1.370 | 1.400 | 11,915,300 | +0.02(+1.45%) |
Mar 26, 2020 | 1.380 | 1.410 | 1.350 | 1.380 | 8,657,456 | +0.02(+1.47%) |
Mar 25, 2020 | 1.400 | 1.450 | 1.350 | 1.360 | 14,471,872 | -0.06(-4.23%) |
Mar 24, 2020 | 1.440 | 1.480 | 1.370 | 1.420 | 14,594,992 | +0.02(+1.43%) |
Mar 23, 2020 | 1.440 | 1.450 | 1.350 | 1.400 | 21,086,556 | +0.00(+0.00%) |
Mar 20, 2020 | 1.540 | 1.690 | 1.370 | 1.400 | 34,093,300 | -0.07(-4.76%) |
Mar 19, 2020 | 1.470 | 1.600 | 1.430 | 1.470 | 15,542,600 | -0.10(-6.37%) |
Mar 18, 2020 | 1.720 | 1.770 | 1.430 | 1.570 | 20,899,292 | -0.24(-13.26%) |
Mar 17, 2020 | 1.730 | 1.840 | 1.540 | 1.810 | 33,805,448 | +0.11(+6.47%) |
Mar 16, 2020 | 1.790 | 2.100 | 1.610 | 1.700 | 31,894,832 | -0.20(-10.53%) |
Mar 13, 2020 | 2.120 | 2.178 | 1.610 | 1.900 | 111,178,096 | +0.48(+33.80%) |
Mar 12, 2020 | 1.640 | 1.660 | 1.400 | 1.420 | 15,623,395 | -0.27(-15.98%) |
Mar 11, 2020 | 1.630 | 1.940 | 1.600 | 1.690 | 23,751,180 | -0.02(-1.17%) |
Mar 10, 2020 | 1.930 | 2.000 | 1.520 | 1.710 | 27,651,668 | -0.53(-23.66%) |
Mar 09, 2020 | 2.840 | 2.900 | 2.060 | 2.240 | 64,286,212 | -0.08(-3.45%) |
Mar 06, 2020 | 2.790 | 2.910 | 2.220 | 2.320 | 103,868,096 | +0.26(+12.62%) |
Mar 05, 2020 | 1.570 | 2.190 | 1.550 | 2.060 | 51,344,848 | +0.40(+24.10%) |
Mar 04, 2020 | 1.510 | 1.720 | 1.490 | 1.660 | 14,732,583 | +0.18(+12.16%) |
Mar 03, 2020 | 1.550 | 1.580 | 1.450 | 1.480 | 4,506,931 | -0.07(-4.82%) |
Mar 02, 2020 | 1.500 | 1.560 | 1.460 | 1.555 | 4,822,981 | +0.05(+3.67%) |
Feb 28, 2020 | 1.490 | 1.540 | 1.440 | 1.500 | 6,579,500 | +0.06(+4.17%) |
Feb 27, 2020 | 1.410 | 1.575 | 1.380 | 1.440 | 6,708,513 | +0.06(+4.35%) |
Feb 26, 2020 | 1.430 | 1.430 | 1.370 | 1.380 | 4,202,972 | -0.01(-0.72%) |
Feb 25, 2020 | 1.520 | 1.530 | 1.360 | 1.390 | 5,938,590 | -0.11(-7.33%) |
Feb 24, 2020 | 1.550 | 1.560 | 1.480 | 1.500 | 5,081,006 | -0.13(-7.98%) |
Feb 21, 2020 | 1.600 | 1.640 | 1.560 | 1.630 | 2,931,700 | +0.05(+3.16%) |
Feb 20, 2020 | 1.580 | 1.600 | 1.530 | 1.580 | 2,210,336 | -0.02(-1.25%) |
Feb 19, 2020 | 1.600 | 1.610 | 1.580 | 1.600 | 1,746,716 | +0.02(+0.95%) |
Feb 18, 2020 | 1.590 | 1.590 | 1.550 | 1.585 | 1,525,240 | +0.01(+0.96%) |
Feb 14, 2020 | 1.580 | 1.590 | 1.540 | 1.570 | 1,999,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.610 | 1.620 | 1.570 | 1.570 | 2,006,616 | -0.05(-3.09%) |
Feb 12, 2020 | 1.610 | 1.640 | 1.600 | 1.620 | 1,623,465 | +0.01(+0.62%) |
Feb 11, 2020 | 1.630 | 1.645 | 1.590 | 1.610 | 2,792,455 | -0.01(-0.62%) |
Feb 10, 2020 | 1.590 | 1.620 | 1.560 | 1.620 | 2,468,152 | +0.02(+1.25%) |
Feb 07, 2020 | 1.540 | 1.620 | 1.515 | 1.600 | 3,499,600 | +0.08(+5.26%) |
Feb 06, 2020 | 1.610 | 1.670 | 1.510 | 1.520 | 7,709,931 | -0.10(-6.17%) |
Feb 05, 2020 | 1.560 | 1.630 | 1.560 | 1.620 | 4,800,807 | +0.07(+4.52%) |
Feb 04, 2020 | 1.500 | 1.560 | 1.500 | 1.550 | 4,078,696 | +0.05(+3.33%) |