Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.222 | 2.332 | 2.213 | 2.296 | 74,183 | -0.03(-1.19%) |
Apr 29, 2020 | 2.222 | 2.351 | 2.130 | 2.323 | 119,757 | +0.16(+7.43%) |
Apr 28, 2020 | 2.277 | 2.277 | 2.121 | 2.163 | 89,597 | -0.03(-1.46%) |
Apr 27, 2020 | 2.204 | 2.296 | 2.158 | 2.195 | 77,149 | -0.01(-0.42%) |
Apr 24, 2020 | 2.185 | 2.250 | 2.158 | 2.204 | 40,511 | -0.01(-0.41%) |
Apr 23, 2020 | 2.176 | 2.305 | 2.140 | 2.213 | 55,005 | +0.03(+1.26%) |
Apr 22, 2020 | 2.231 | 2.231 | 2.167 | 2.185 | 33,331 | -0.05(-2.06%) |
Apr 21, 2020 | 2.195 | 2.231 | 2.130 | 2.231 | 34,821 | +0.00(+0.00%) |
Apr 20, 2020 | 2.250 | 2.332 | 2.195 | 2.231 | 49,562 | -0.10(-4.33%) |
Apr 17, 2020 | 2.158 | 2.369 | 2.094 | 2.332 | 98,446 | +0.17(+8.09%) |
Apr 16, 2020 | 2.121 | 2.176 | 2.029 | 2.158 | 99,526 | -0.02(-0.84%) |
Apr 15, 2020 | 2.149 | 2.213 | 2.066 | 2.176 | 102,400 | -0.06(-2.47%) |
Apr 14, 2020 | 2.305 | 2.351 | 2.185 | 2.231 | 94,904 | -0.03(-1.22%) |
Apr 13, 2020 | 2.268 | 2.387 | 2.167 | 2.259 | 37,802 | -0.06(-2.38%) |
Apr 09, 2020 | 2.241 | 2.406 | 2.204 | 2.314 | 122,731 | +0.11(+5.00%) |
Apr 08, 2020 | 2.002 | 2.213 | 1.892 | 2.204 | 123,265 | +0.25(+12.68%) |
Apr 07, 2020 | 1.818 | 2.176 | 1.818 | 1.956 | 144,184 | -0.10(-4.91%) |
Apr 06, 2020 | 1.625 | 2.084 | 1.607 | 2.057 | 156,762 | +0.43(+26.55%) |
Apr 03, 2020 | 1.708 | 1.846 | 1.570 | 1.625 | 223,901 | -0.15(-8.29%) |
Apr 02, 2020 | 1.910 | 2.075 | 1.690 | 1.772 | 170,914 | -0.20(-10.23%) |
Apr 01, 2020 | 2.277 | 2.296 | 1.974 | 1.974 | 62,686 | -0.39(-16.34%) |
Mar 31, 2020 | 2.296 | 2.387 | 2.195 | 2.360 | 129,112 | +0.06(+2.80%) |
Mar 30, 2020 | 2.424 | 2.424 | 2.121 | 2.296 | 83,707 | -0.15(-6.02%) |
Mar 27, 2020 | 2.792 | 2.795 | 2.415 | 2.443 | 70,785 | -0.34(-12.21%) |
Mar 26, 2020 | 2.360 | 2.782 | 2.167 | 2.782 | 124,836 | +0.45(+19.29%) |
Mar 25, 2020 | 2.121 | 2.443 | 2.020 | 2.332 | 76,650 | +0.19(+9.01%) |
Mar 24, 2020 | 2.048 | 2.296 | 1.965 | 2.140 | 352,198 | +0.15(+7.37%) |
Mar 23, 2020 | 2.084 | 2.498 | 1.938 | 1.993 | 101,566 | -0.09(-4.40%) |
Mar 20, 2020 | 2.130 | 2.149 | 1.993 | 2.084 | 205,496 | -0.06(-2.58%) |
Mar 19, 2020 | 2.020 | 2.277 | 1.910 | 2.140 | 153,831 | +0.23(+12.02%) |
Mar 18, 2020 | 1.993 | 2.094 | 1.791 | 1.910 | 87,501 | -0.20(-9.57%) |
Mar 17, 2020 | 1.993 | 2.121 | 1.837 | 2.112 | 192,593 | +0.25(+13.30%) |
Mar 16, 2020 | 1.488 | 2.020 | 1.478 | 1.864 | 177,784 | +0.13(+7.41%) |
Mar 13, 2020 | 1.589 | 1.800 | 1.570 | 1.736 | 623,242 | +0.25(+17.03%) |
Mar 12, 2020 | 2.167 | 2.259 | 1.477 | 1.483 | 296,264 | -0.81(-35.40%) |
Mar 11, 2020 | 2.470 | 2.496 | 2.222 | 2.296 | 151,108 | -0.21(-8.42%) |
Mar 10, 2020 | 2.323 | 2.571 | 2.176 | 2.507 | 111,310 | +0.18(+7.91%) |
Mar 09, 2020 | 2.213 | 2.479 | 2.121 | 2.323 | 77,314 | -0.19(-7.66%) |
Mar 06, 2020 | 2.516 | 2.627 | 2.507 | 2.516 | 64,469 | -0.05(-1.79%) |
Mar 05, 2020 | 2.580 | 2.828 | 2.461 | 2.562 | 176,420 | -0.05(-1.76%) |
Mar 04, 2020 | 2.590 | 2.727 | 2.461 | 2.608 | 220,599 | +0.03(+1.07%) |
Mar 03, 2020 | 2.837 | 2.906 | 2.503 | 2.580 | 185,320 | -0.26(-9.06%) |
Mar 02, 2020 | 2.911 | 2.943 | 2.764 | 2.837 | 139,791 | -0.07(-2.52%) |
Feb 28, 2020 | 2.957 | 3.057 | 2.778 | 2.911 | 82,002 | -0.08(-2.76%) |
Feb 27, 2020 | 3.039 | 3.150 | 2.966 | 2.994 | 112,805 | -0.06(-2.10%) |
Feb 26, 2020 | 2.994 | 3.113 | 2.911 | 3.058 | 76,897 | +0.06(+2.15%) |
Feb 25, 2020 | 2.966 | 3.039 | 2.938 | 2.994 | 118,607 | +0.02(+0.62%) |
Feb 24, 2020 | 2.957 | 3.040 | 2.938 | 2.975 | 82,877 | -0.09(-2.99%) |
Feb 21, 2020 | 3.159 | 3.186 | 2.997 | 3.067 | 83,309 | -0.03(-0.89%) |
Feb 20, 2020 | 3.159 | 3.205 | 3.039 | 3.095 | 38,747 | -0.08(-2.60%) |
Feb 19, 2020 | 3.150 | 3.186 | 3.121 | 3.177 | 33,794 | +0.06(+1.76%) |
Feb 18, 2020 | 3.085 | 3.214 | 3.085 | 3.122 | 45,370 | +0.02(+0.59%) |
Feb 14, 2020 | 3.251 | 3.260 | 3.095 | 3.104 | 50,094 | -0.16(-4.79%) |
Feb 13, 2020 | 3.398 | 3.398 | 3.214 | 3.260 | 109,674 | -0.14(-4.05%) |
Feb 12, 2020 | 3.214 | 3.456 | 3.205 | 3.398 | 171,736 | +0.23(+7.25%) |
Feb 11, 2020 | 3.030 | 3.209 | 3.003 | 3.168 | 100,698 | +0.17(+5.50%) |
Feb 10, 2020 | 2.746 | 3.140 | 2.746 | 3.003 | 172,521 | +0.27(+9.73%) |
Feb 07, 2020 | 2.727 | 2.755 | 2.691 | 2.736 | 86,141 | +0.03(+1.02%) |
Feb 06, 2020 | 2.709 | 2.746 | 2.672 | 2.709 | 100,375 | +0.03(+1.03%) |
Feb 05, 2020 | 2.635 | 2.709 | 2.635 | 2.681 | 59,365 | +0.07(+2.82%) |
Feb 04, 2020 | 2.580 | 2.663 | 2.580 | 2.608 | 82,665 | +0.03(+1.07%) |