Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.310 | 2.310 | 2.080 | 2.100 | 354,170 | -0.22(-9.48%) |
Apr 29, 2020 | 2.370 | 2.440 | 2.300 | 2.320 | 543,477 | +0.01(+0.43%) |
Apr 28, 2020 | 2.250 | 2.345 | 2.250 | 2.310 | 642,639 | +0.13(+5.96%) |
Apr 27, 2020 | 2.050 | 2.180 | 2.030 | 2.180 | 534,515 | +0.16(+7.92%) |
Apr 24, 2020 | 2.100 | 2.100 | 1.970 | 2.020 | 216,500 | -0.03(-1.46%) |
Apr 23, 2020 | 1.980 | 2.120 | 1.969 | 2.050 | 304,022 | +0.06(+3.02%) |
Apr 22, 2020 | 2.020 | 2.080 | 1.950 | 1.990 | 272,975 | -0.04(-1.97%) |
Apr 21, 2020 | 2.040 | 2.070 | 1.980 | 2.030 | 230,317 | -0.03(-1.46%) |
Apr 20, 2020 | 2.120 | 2.150 | 2.020 | 2.060 | 219,178 | -0.08(-3.74%) |
Apr 17, 2020 | 2.170 | 2.270 | 2.020 | 2.140 | 327,700 | +0.06(+2.88%) |
Apr 16, 2020 | 2.040 | 2.080 | 1.970 | 2.080 | 439,010 | +0.04(+1.96%) |
Apr 15, 2020 | 2.200 | 2.220 | 2.020 | 2.040 | 390,975 | -0.16(-7.27%) |
Apr 14, 2020 | 2.500 | 2.520 | 2.150 | 2.200 | 392,493 | -0.30(-12.00%) |
Apr 13, 2020 | 2.610 | 2.640 | 2.290 | 2.500 | 342,360 | -0.19(-7.06%) |
Apr 09, 2020 | 2.380 | 2.820 | 2.330 | 2.690 | 483,700 | +0.39(+16.96%) |
Apr 08, 2020 | 2.090 | 2.390 | 2.090 | 2.300 | 269,683 | +0.16(+7.48%) |
Apr 07, 2020 | 2.270 | 2.280 | 2.060 | 2.140 | 292,408 | -0.04(-1.83%) |
Apr 06, 2020 | 2.210 | 2.410 | 2.110 | 2.180 | 545,812 | +0.16(+7.92%) |
Apr 03, 2020 | 2.070 | 2.084 | 1.930 | 2.020 | 133,400 | -0.10(-4.72%) |
Apr 02, 2020 | 2.020 | 2.140 | 1.985 | 2.120 | 208,041 | +0.10(+4.95%) |
Apr 01, 2020 | 2.330 | 2.330 | 2.005 | 2.020 | 280,234 | -0.34(-14.41%) |
Mar 31, 2020 | 2.410 | 2.490 | 2.300 | 2.360 | 268,589 | -0.04(-1.67%) |
Mar 30, 2020 | 3.200 | 3.200 | 2.260 | 2.400 | 660,682 | -0.78(-24.53%) |
Mar 27, 2020 | 3.190 | 3.330 | 3.040 | 3.180 | 219,700 | -0.16(-4.79%) |
Mar 26, 2020 | 3.210 | 3.370 | 3.140 | 3.340 | 353,041 | +0.12(+3.73%) |
Mar 25, 2020 | 2.740 | 3.410 | 2.610 | 3.220 | 334,207 | +0.37(+12.98%) |
Mar 24, 2020 | 2.590 | 2.885 | 2.510 | 2.850 | 243,029 | +0.38(+15.38%) |
Mar 23, 2020 | 2.620 | 2.620 | 2.380 | 2.470 | 181,863 | -0.06(-2.37%) |
Mar 20, 2020 | 2.490 | 2.550 | 2.270 | 2.530 | 348,300 | +0.21(+9.05%) |
Mar 19, 2020 | 1.990 | 2.330 | 1.930 | 2.320 | 326,402 | +0.32(+16.00%) |
Mar 18, 2020 | 2.150 | 2.210 | 1.910 | 2.000 | 252,991 | -0.26(-11.50%) |
Mar 17, 2020 | 2.020 | 2.280 | 1.940 | 2.260 | 405,625 | +0.17(+8.13%) |
Mar 16, 2020 | 1.800 | 2.188 | 1.800 | 2.090 | 244,511 | -0.05(-2.34%) |
Mar 13, 2020 | 2.160 | 2.250 | 1.960 | 2.140 | 394,200 | +0.03(+1.42%) |
Mar 12, 2020 | 2.270 | 2.270 | 2.100 | 2.110 | 315,818 | -0.30(-12.45%) |
Mar 11, 2020 | 2.740 | 2.740 | 2.400 | 2.410 | 262,692 | -0.37(-13.31%) |
Mar 10, 2020 | 2.900 | 2.980 | 2.734 | 2.780 | 162,699 | -0.08(-2.80%) |
Mar 09, 2020 | 2.920 | 2.960 | 2.630 | 2.860 | 400,921 | -0.21(-6.84%) |
Mar 06, 2020 | 3.270 | 3.330 | 3.040 | 3.070 | 306,500 | -0.30(-8.90%) |
Mar 05, 2020 | 3.480 | 3.480 | 3.230 | 3.370 | 365,935 | -0.15(-4.26%) |
Mar 04, 2020 | 3.580 | 3.580 | 3.410 | 3.520 | 198,611 | -0.05(-1.40%) |
Mar 03, 2020 | 3.770 | 3.780 | 3.525 | 3.570 | 304,659 | -0.07(-1.92%) |
Mar 02, 2020 | 3.790 | 3.840 | 3.600 | 3.640 | 299,790 | -0.14(-3.70%) |
Feb 28, 2020 | 3.800 | 3.870 | 3.600 | 3.780 | 531,000 | -0.11(-2.83%) |
Feb 27, 2020 | 3.870 | 4.020 | 3.845 | 3.890 | 303,359 | -0.08(-2.02%) |
Feb 26, 2020 | 4.060 | 4.060 | 3.850 | 3.970 | 515,637 | -0.08(-1.98%) |
Feb 25, 2020 | 4.110 | 4.110 | 4.040 | 4.050 | 226,291 | -0.03(-0.74%) |
Feb 24, 2020 | 4.060 | 4.114 | 4.000 | 4.080 | 222,383 | -0.02(-0.49%) |
Feb 21, 2020 | 4.300 | 4.300 | 4.090 | 4.100 | 115,900 | -0.20(-4.65%) |
Feb 20, 2020 | 4.260 | 4.380 | 4.250 | 4.300 | 135,950 | +0.03(+0.70%) |
Feb 19, 2020 | 4.150 | 4.340 | 4.120 | 4.270 | 170,806 | +0.15(+3.64%) |
Feb 18, 2020 | 4.100 | 4.160 | 4.050 | 4.120 | 101,026 | +0.02(+0.49%) |
Feb 14, 2020 | 4.250 | 4.260 | 4.070 | 4.100 | 189,500 | -0.17(-3.98%) |
Feb 13, 2020 | 4.260 | 4.370 | 4.220 | 4.270 | 185,283 | +0.02(+0.47%) |
Feb 12, 2020 | 4.170 | 4.270 | 4.110 | 4.250 | 146,357 | +0.12(+2.91%) |
Feb 11, 2020 | 4.030 | 4.160 | 3.990 | 4.130 | 156,226 | +0.09(+2.23%) |
Feb 10, 2020 | 4.080 | 4.120 | 3.950 | 4.040 | 305,792 | -0.08(-1.94%) |
Feb 07, 2020 | 4.160 | 4.190 | 4.045 | 4.120 | 174,800 | -0.02(-0.48%) |
Feb 06, 2020 | 4.110 | 4.200 | 4.000 | 4.140 | 516,766 | -0.03(-0.72%) |
Feb 05, 2020 | 4.500 | 4.720 | 4.130 | 4.170 | 537,550 | -0.18(-4.14%) |
Feb 04, 2020 | 4.260 | 4.450 | 4.250 | 4.350 | 297,258 | +0.16(+3.82%) |