Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.570 | 2.570 | 2.330 | 2.400 | 79,349 | -0.10(-4.00%) |
Apr 29, 2020 | 2.200 | 2.550 | 2.151 | 2.500 | 91,498 | +0.29(+13.12%) |
Apr 28, 2020 | 2.100 | 2.240 | 2.090 | 2.210 | 83,694 | +0.11(+5.24%) |
Apr 27, 2020 | 2.000 | 2.100 | 1.910 | 2.100 | 46,080 | +0.12(+6.06%) |
Apr 24, 2020 | 1.900 | 1.980 | 1.880 | 1.980 | 15,600 | +0.09(+5.04%) |
Apr 23, 2020 | 1.950 | 2.050 | 1.880 | 1.885 | 23,626 | -0.03(-1.82%) |
Apr 22, 2020 | 1.990 | 1.990 | 1.840 | 1.920 | 44,740 | -0.02(-1.03%) |
Apr 21, 2020 | 1.900 | 2.010 | 1.806 | 1.940 | 20,793 | -0.01(-0.26%) |
Apr 20, 2020 | 2.080 | 2.080 | 1.850 | 1.945 | 49,861 | -0.14(-6.49%) |
Apr 17, 2020 | 1.800 | 2.110 | 1.700 | 2.080 | 104,500 | +0.39(+23.08%) |
Apr 16, 2020 | 1.940 | 1.980 | 1.350 | 1.690 | 105,935 | -0.18(-9.63%) |
Apr 15, 2020 | 2.020 | 2.030 | 1.850 | 1.870 | 31,499 | -0.11(-5.56%) |
Apr 14, 2020 | 2.070 | 2.070 | 1.890 | 1.980 | 48,110 | +0.05(+2.59%) |
Apr 13, 2020 | 1.970 | 2.050 | 1.926 | 1.930 | 44,067 | -0.04(-2.03%) |
Apr 09, 2020 | 2.140 | 2.140 | 1.915 | 1.970 | 68,600 | -0.10(-4.83%) |
Apr 08, 2020 | 1.990 | 2.100 | 1.930 | 2.070 | 53,260 | +0.17(+8.95%) |
Apr 07, 2020 | 2.150 | 2.230 | 1.810 | 1.900 | 70,838 | -0.14(-6.86%) |
Apr 06, 2020 | 1.650 | 2.110 | 1.650 | 2.040 | 104,816 | +0.51(+33.33%) |
Apr 03, 2020 | 1.700 | 1.770 | 1.500 | 1.530 | 46,400 | -0.19(-11.05%) |
Apr 02, 2020 | 1.750 | 1.870 | 1.675 | 1.720 | 30,963 | -0.02(-0.86%) |
Apr 01, 2020 | 1.870 | 1.890 | 1.711 | 1.735 | 42,307 | -0.25(-12.81%) |
Mar 31, 2020 | 1.870 | 2.040 | 1.855 | 1.990 | 34,221 | +0.10(+5.29%) |
Mar 30, 2020 | 1.880 | 1.910 | 1.750 | 1.890 | 35,286 | +0.04(+2.16%) |
Mar 27, 2020 | 2.240 | 2.240 | 1.810 | 1.850 | 96,500 | -0.36(-16.29%) |
Mar 26, 2020 | 2.000 | 2.670 | 2.000 | 2.210 | 262,362 | +0.24(+12.18%) |
Mar 25, 2020 | 1.370 | 1.970 | 1.370 | 1.970 | 154,623 | +0.63(+47.01%) |
Mar 24, 2020 | 1.300 | 1.410 | 1.210 | 1.340 | 123,442 | +0.16(+13.56%) |
Mar 23, 2020 | 1.300 | 1.396 | 1.080 | 1.180 | 195,434 | -0.12(-9.23%) |
Mar 20, 2020 | 1.480 | 1.580 | 1.300 | 1.300 | 188,400 | -0.09(-6.47%) |
Mar 19, 2020 | 1.850 | 1.850 | 1.110 | 1.390 | 286,983 | -0.63(-31.19%) |
Mar 18, 2020 | 2.690 | 2.733 | 2.020 | 2.020 | 69,477 | -0.67(-24.91%) |
Mar 17, 2020 | 2.720 | 2.990 | 2.540 | 2.690 | 75,405 | +0.04(+1.51%) |
Mar 16, 2020 | 2.600 | 3.230 | 2.422 | 2.650 | 76,402 | -0.22(-7.67%) |
Mar 13, 2020 | 2.860 | 2.952 | 2.621 | 2.870 | 48,900 | +0.15(+5.51%) |
Mar 12, 2020 | 3.180 | 3.180 | 2.700 | 2.720 | 78,295 | -0.66(-19.53%) |
Mar 11, 2020 | 3.170 | 3.460 | 3.105 | 3.380 | 65,028 | +0.12(+3.68%) |
Mar 10, 2020 | 3.270 | 3.340 | 3.015 | 3.260 | 50,324 | +0.11(+3.49%) |
Mar 09, 2020 | 3.250 | 3.350 | 3.120 | 3.150 | 49,752 | -0.35(-10.00%) |
Mar 06, 2020 | 3.550 | 3.560 | 3.330 | 3.500 | 34,700 | -0.04(-1.13%) |
Mar 05, 2020 | 3.750 | 4.064 | 3.480 | 3.540 | 36,979 | -0.26(-6.84%) |
Mar 04, 2020 | 3.620 | 3.830 | 3.450 | 3.800 | 51,484 | +0.35(+10.14%) |
Mar 03, 2020 | 3.280 | 3.500 | 3.250 | 3.450 | 32,298 | +0.17(+5.18%) |
Mar 02, 2020 | 3.280 | 3.280 | 3.151 | 3.280 | 68,831 | +0.00(+0.00%) |
Feb 28, 2020 | 3.390 | 3.477 | 3.250 | 3.280 | 102,300 | -0.31(-8.64%) |
Feb 27, 2020 | 3.890 | 3.890 | 3.300 | 3.590 | 147,619 | -0.34(-8.65%) |
Feb 26, 2020 | 4.260 | 4.680 | 3.910 | 3.930 | 133,727 | -0.25(-5.98%) |
Feb 25, 2020 | 4.750 | 4.750 | 3.906 | 4.180 | 176,479 | -0.72(-14.69%) |
Feb 24, 2020 | 4.970 | 5.060 | 4.700 | 4.900 | 86,366 | -0.26(-5.04%) |
Feb 21, 2020 | 5.970 | 6.100 | 4.660 | 5.160 | 180,700 | -0.70(-11.87%) |
Feb 20, 2020 | 5.100 | 7.250 | 5.100 | 5.855 | 359,706 | +0.77(+15.03%) |
Feb 19, 2020 | 4.990 | 5.240 | 4.990 | 5.090 | 97,305 | +0.19(+3.88%) |
Feb 18, 2020 | 4.750 | 5.100 | 4.700 | 4.900 | 124,550 | +0.20(+4.26%) |
Feb 14, 2020 | 4.750 | 4.760 | 4.640 | 4.700 | 21,000 | +0.03(+0.64%) |
Feb 13, 2020 | 4.770 | 4.870 | 4.615 | 4.670 | 42,165 | -0.05(-1.06%) |
Feb 12, 2020 | 4.765 | 4.765 | 4.630 | 4.720 | 18,764 | +0.00(+0.00%) |
Feb 11, 2020 | 4.900 | 4.900 | 4.700 | 4.720 | 15,846 | -0.08(-1.67%) |
Feb 10, 2020 | 4.530 | 4.990 | 4.490 | 4.800 | 105,659 | +0.27(+5.96%) |
Feb 07, 2020 | 4.570 | 4.570 | 4.340 | 4.530 | 56,500 | +0.02(+0.44%) |
Feb 06, 2020 | 4.360 | 4.620 | 4.360 | 4.510 | 66,272 | +0.17(+3.92%) |
Feb 05, 2020 | 4.400 | 4.700 | 4.310 | 4.340 | 93,563 | -0.05(-1.14%) |
Feb 04, 2020 | 4.510 | 4.727 | 4.250 | 4.390 | 68,313 | -0.20(-4.25%) |