Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.950 | 1.950 | 1.810 | 1.900 | 4,610 | -0.05(-2.56%) |
Apr 29, 2020 | 1.960 | 1.990 | 1.940 | 1.950 | 29,110 | +0.07(+3.72%) |
Apr 28, 2020 | 1.910 | 1.982 | 1.880 | 1.880 | 32,978 | +0.00(+0.00%) |
Apr 27, 2020 | 1.850 | 1.880 | 1.850 | 1.880 | 1,555 | +0.05(+2.73%) |
Apr 24, 2020 | 1.860 | 1.880 | 1.830 | 1.830 | 6,300 | -0.03(-1.61%) |
Apr 23, 2020 | 1.850 | 1.919 | 1.850 | 1.860 | 20,525 | +0.01(+0.54%) |
Apr 22, 2020 | 1.820 | 1.981 | 1.820 | 1.850 | 3,794 | +0.03(+1.65%) |
Apr 21, 2020 | 1.850 | 1.867 | 1.800 | 1.820 | 40,434 | -0.03(-1.62%) |
Apr 20, 2020 | 1.842 | 1.850 | 1.842 | 1.850 | 569 | +0.00(+0.00%) |
Apr 17, 2020 | 1.900 | 1.900 | 1.819 | 1.850 | 2,300 | +0.00(+0.00%) |
Apr 16, 2020 | 1.910 | 1.910 | 1.800 | 1.850 | 46,911 | -0.07(-3.65%) |
Apr 15, 2020 | 1.699 | 1.950 | 1.699 | 1.920 | 32,066 | +0.11(+6.08%) |
Apr 14, 2020 | 1.650 | 1.810 | 1.650 | 1.810 | 79,043 | +0.22(+13.69%) |
Apr 13, 2020 | 1.580 | 1.721 | 1.557 | 1.592 | 2,710 | -0.19(-10.56%) |
Apr 09, 2020 | 1.680 | 1.790 | 1.680 | 1.780 | 37,700 | +0.08(+4.71%) |
Apr 08, 2020 | 1.660 | 1.762 | 1.650 | 1.700 | 35,404 | -0.05(-2.86%) |
Apr 07, 2020 | 1.540 | 1.860 | 1.524 | 1.750 | 52,827 | +0.15(+9.37%) |
Apr 06, 2020 | 1.510 | 1.650 | 1.400 | 1.600 | 89,808 | -0.09(-5.33%) |
Apr 03, 2020 | 1.750 | 1.760 | 1.560 | 1.690 | 10,900 | -0.13(-7.14%) |
Apr 02, 2020 | 1.800 | 1.853 | 1.530 | 1.820 | 8,983 | +0.03(+1.68%) |
Apr 01, 2020 | 1.569 | 1.890 | 1.569 | 1.790 | 22,583 | -0.07(-3.76%) |
Mar 31, 2020 | 2.100 | 2.209 | 1.740 | 1.860 | 82,836 | -0.16(-7.92%) |
Mar 30, 2020 | 2.030 | 2.486 | 1.830 | 2.020 | 116,588 | +0.05(+2.54%) |
Mar 27, 2020 | 2.000 | 2.150 | 1.830 | 1.970 | 51,700 | +0.01(+0.51%) |
Mar 26, 2020 | 2.050 | 2.400 | 1.880 | 1.960 | 170,911 | +0.03(+1.55%) |
Mar 25, 2020 | 1.740 | 2.172 | 1.650 | 1.930 | 75,257 | +0.22(+12.87%) |
Mar 24, 2020 | 1.740 | 1.750 | 1.460 | 1.710 | 82,650 | -0.03(-1.73%) |
Mar 23, 2020 | 1.660 | 2.150 | 1.400 | 1.740 | 190,055 | +0.08(+4.83%) |
Mar 20, 2020 | 1.940 | 3.250 | 1.530 | 1.660 | 778,500 | -0.20(-10.75%) |
Mar 19, 2020 | 1.860 | 1.860 | 1.860 | 1.860 | 1,107 | +0.23(+14.11%) |
Mar 18, 2020 | 1.900 | 2.040 | 1.310 | 1.630 | 61,462 | -0.33(-16.84%) |
Mar 17, 2020 | 1.890 | 2.440 | 1.658 | 1.960 | 36,314 | +0.05(+2.89%) |
Mar 16, 2020 | 1.920 | 1.920 | 1.905 | 1.905 | 1,466 | -0.28(-12.61%) |
Mar 13, 2020 | 2.250 | 2.350 | 2.180 | 2.180 | 5,400 | -0.22(-9.17%) |
Mar 12, 2020 | 2.340 | 2.450 | 2.150 | 2.400 | 30,233 | -0.10(-4.00%) |
Mar 11, 2020 | 2.490 | 2.500 | 2.440 | 2.500 | 39,354 | +0.04(+1.63%) |
Mar 10, 2020 | 2.410 | 2.470 | 2.400 | 2.460 | 77,524 | +0.03(+1.23%) |
Mar 09, 2020 | 2.550 | 2.570 | 2.150 | 2.430 | 26,993 | -0.37(-13.21%) |
Mar 06, 2020 | 2.630 | 3.040 | 2.610 | 2.800 | 14,000 | +0.02(+0.72%) |
Mar 05, 2020 | 2.890 | 3.020 | 2.770 | 2.780 | 27,493 | -0.13(-4.47%) |
Mar 04, 2020 | 2.980 | 3.070 | 2.910 | 2.910 | 21,712 | -0.03(-1.19%) |
Mar 03, 2020 | 3.011 | 3.011 | 2.890 | 2.945 | 93,240 | -0.28(-8.54%) |
Mar 02, 2020 | 3.050 | 3.220 | 2.840 | 3.220 | 21,111 | +0.31(+10.65%) |
Feb 28, 2020 | 2.720 | 2.975 | 2.720 | 2.910 | 99,800 | +0.06(+2.11%) |
Feb 27, 2020 | 2.880 | 2.880 | 2.650 | 2.850 | 66,942 | -0.08(-2.73%) |
Feb 26, 2020 | 2.930 | 2.930 | 2.930 | 207 | +0.00(+0.00%) | |
Feb 25, 2020 | 2.930 | 2.962 | 2.930 | 2.930 | 2,404 | -0.01(-0.34%) |
Feb 24, 2020 | 2.950 | 3.000 | 2.935 | 2.940 | 27,184 | -0.08(-2.81%) |
Feb 21, 2020 | 3.064 | 3.064 | 3.025 | 3.025 | 500 | +0.05(+1.77%) |
Feb 20, 2020 | 3.010 | 3.100 | 2.955 | 2.972 | 40,973 | -0.06(-1.90%) |
Feb 19, 2020 | 3.060 | 3.120 | 3.030 | 3.030 | 8,309 | -0.10(-3.19%) |
Feb 18, 2020 | 3.020 | 3.205 | 3.020 | 3.130 | 18,381 | +0.09(+2.96%) |
Feb 14, 2020 | 3.100 | 3.150 | 3.040 | 3.040 | 44,500 | -0.10(-3.18%) |
Feb 13, 2020 | 3.099 | 3.159 | 3.099 | 3.140 | 21,354 | -0.02(-0.63%) |
Feb 12, 2020 | 3.110 | 3.170 | 3.100 | 3.160 | 80,875 | -0.04(-1.25%) |
Feb 11, 2020 | 3.199 | 3.200 | 3.065 | 3.200 | 11,983 | +0.01(+0.16%) |
Feb 10, 2020 | 3.290 | 3.300 | 3.060 | 3.195 | 7,402 | -0.05(-1.39%) |
Feb 07, 2020 | 3.150 | 3.266 | 3.150 | 3.240 | 15,100 | +0.21(+6.93%) |
Feb 06, 2020 | 3.021 | 3.170 | 3.021 | 3.030 | 3,809 | -0.13(-3.99%) |
Feb 05, 2020 | 3.090 | 3.160 | 3.080 | 3.156 | 6,978 | +0.05(+1.49%) |
Feb 04, 2020 | 3.070 | 3.140 | 3.029 | 3.110 | 4,141 | +0.01(+0.31%) |