Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.870 | 2.400 | 1.810 | 2.230 | 231,652 | +0.33(+17.37%) |
Apr 29, 2020 | 1.870 | 1.900 | 1.660 | 1.900 | 88,859 | +0.10(+5.56%) |
Apr 28, 2020 | 1.860 | 1.900 | 1.800 | 1.800 | 37,589 | -0.05(-2.70%) |
Apr 27, 2020 | 1.920 | 1.980 | 1.800 | 1.850 | 37,473 | -0.05(-2.63%) |
Apr 24, 2020 | 1.990 | 1.990 | 1.880 | 1.900 | 10,800 | -0.10(-5.00%) |
Apr 23, 2020 | 1.900 | 2.030 | 1.883 | 2.000 | 34,243 | +0.03(+1.52%) |
Apr 22, 2020 | 1.889 | 1.980 | 1.889 | 1.970 | 26,882 | +0.11(+5.91%) |
Apr 21, 2020 | 1.890 | 1.970 | 1.850 | 1.860 | 13,392 | -0.10(-5.10%) |
Apr 20, 2020 | 2.000 | 2.059 | 1.930 | 1.960 | 15,765 | -0.04(-2.00%) |
Apr 17, 2020 | 1.950 | 2.040 | 1.880 | 2.000 | 53,600 | +0.09(+4.71%) |
Apr 16, 2020 | 2.000 | 2.000 | 1.910 | 1.910 | 21,229 | -0.04(-2.05%) |
Apr 15, 2020 | 1.950 | 1.950 | 1.830 | 1.950 | 12,273 | -0.03(-1.52%) |
Apr 14, 2020 | 2.020 | 2.080 | 1.830 | 1.980 | 73,927 | +0.06(+3.13%) |
Apr 13, 2020 | 1.960 | 1.960 | 1.850 | 1.920 | 19,456 | +0.05(+2.67%) |
Apr 09, 2020 | 1.960 | 2.040 | 1.850 | 1.870 | 41,400 | -0.06(-3.11%) |
Apr 08, 2020 | 1.970 | 2.080 | 1.860 | 1.930 | 47,363 | -0.01(-0.52%) |
Apr 07, 2020 | 2.050 | 2.400 | 1.850 | 1.940 | 42,830 | -0.08(-3.72%) |
Apr 06, 2020 | 2.100 | 2.100 | 2.000 | 2.015 | 20,171 | +0.14(+7.18%) |
Apr 03, 2020 | 2.040 | 2.040 | 1.880 | 1.880 | 16,300 | -0.13(-6.47%) |
Apr 02, 2020 | 1.950 | 2.060 | 1.910 | 2.010 | 7,826 | +0.01(+0.50%) |
Apr 01, 2020 | 1.950 | 2.000 | 1.835 | 2.000 | 21,309 | -0.01(-0.50%) |
Mar 31, 2020 | 2.010 | 2.200 | 1.700 | 2.010 | 249,386 | +0.16(+8.65%) |
Mar 30, 2020 | 2.000 | 2.060 | 1.842 | 1.850 | 31,191 | -0.15(-7.50%) |
Mar 27, 2020 | 1.980 | 2.090 | 1.980 | 2.000 | 41,900 | -0.03(-1.48%) |
Mar 26, 2020 | 2.180 | 2.220 | 1.920 | 2.030 | 69,726 | -0.14(-6.45%) |
Mar 25, 2020 | 2.030 | 2.337 | 2.010 | 2.170 | 27,020 | +0.09(+4.33%) |
Mar 24, 2020 | 2.410 | 2.410 | 1.980 | 2.080 | 90,702 | -0.33(-13.69%) |
Mar 23, 2020 | 2.240 | 2.410 | 1.870 | 2.410 | 47,555 | +0.11(+4.78%) |
Mar 20, 2020 | 2.150 | 2.400 | 2.150 | 2.300 | 37,500 | +0.05(+2.22%) |
Mar 19, 2020 | 2.170 | 2.430 | 2.060 | 2.250 | 34,700 | -0.01(-0.44%) |
Mar 18, 2020 | 2.430 | 2.450 | 2.050 | 2.260 | 34,525 | +0.07(+3.20%) |
Mar 17, 2020 | 2.150 | 2.358 | 2.150 | 2.190 | 26,079 | -0.06(-2.67%) |
Mar 16, 2020 | 1.950 | 2.480 | 1.510 | 2.250 | 41,627 | -0.16(-6.64%) |
Mar 13, 2020 | 2.390 | 2.410 | 2.101 | 2.410 | 29,600 | -0.03(-1.43%) |
Mar 12, 2020 | 2.500 | 2.500 | 2.041 | 2.445 | 64,565 | -0.08(-2.98%) |
Mar 11, 2020 | 2.600 | 2.600 | 2.140 | 2.520 | 105,119 | -0.03(-1.18%) |
Mar 10, 2020 | 2.470 | 2.755 | 2.381 | 2.550 | 72,954 | +0.41(+19.16%) |
Mar 09, 2020 | 2.200 | 2.570 | 2.000 | 2.140 | 95,597 | -0.45(-17.37%) |
Mar 06, 2020 | 2.800 | 2.800 | 2.460 | 2.590 | 30,800 | -0.08(-3.00%) |
Mar 05, 2020 | 2.790 | 2.920 | 2.670 | 2.670 | 31,291 | -0.03(-1.11%) |
Mar 04, 2020 | 2.800 | 2.800 | 2.500 | 2.700 | 56,198 | +0.16(+6.30%) |
Mar 03, 2020 | 2.950 | 2.950 | 2.220 | 2.540 | 105,629 | -0.17(-6.27%) |
Mar 02, 2020 | 2.950 | 2.950 | 2.660 | 2.710 | 42,931 | -0.17(-5.90%) |
Feb 28, 2020 | 2.660 | 2.950 | 2.650 | 2.880 | 61,000 | +0.18(+6.67%) |
Feb 27, 2020 | 2.660 | 2.940 | 2.600 | 2.700 | 36,876 | +0.03(+1.12%) |
Feb 26, 2020 | 2.950 | 2.950 | 2.620 | 2.670 | 51,630 | -0.10(-3.61%) |
Feb 25, 2020 | 2.890 | 3.030 | 2.710 | 2.770 | 89,223 | -0.18(-6.10%) |
Feb 24, 2020 | 2.819 | 3.040 | 2.774 | 2.950 | 57,494 | +0.01(+0.34%) |
Feb 21, 2020 | 2.520 | 3.054 | 2.500 | 2.940 | 172,500 | +0.34(+13.08%) |
Feb 20, 2020 | 2.600 | 2.800 | 2.510 | 2.600 | 43,245 | -0.04(-1.52%) |
Feb 19, 2020 | 2.460 | 2.640 | 2.460 | 2.640 | 31,803 | +0.14(+5.60%) |
Feb 18, 2020 | 2.370 | 2.500 | 2.370 | 2.500 | 16,733 | +0.09(+3.73%) |
Feb 14, 2020 | 2.570 | 2.570 | 2.410 | 2.410 | 17,400 | -0.01(-0.50%) |
Feb 13, 2020 | 2.210 | 2.580 | 2.210 | 2.422 | 76,170 | +0.19(+8.61%) |
Feb 12, 2020 | 2.200 | 2.240 | 2.150 | 2.230 | 42,367 | +0.04(+1.83%) |
Feb 11, 2020 | 2.230 | 2.270 | 2.100 | 2.190 | 75,686 | -0.05(-2.23%) |
Feb 10, 2020 | 2.260 | 2.260 | 2.210 | 2.240 | 3,567 | +0.02(+0.90%) |
Feb 07, 2020 | 2.240 | 2.330 | 2.200 | 2.220 | 18,300 | -0.05(-2.20%) |
Feb 06, 2020 | 2.290 | 2.350 | 2.240 | 2.270 | 15,238 | +0.02(+0.89%) |
Feb 05, 2020 | 2.270 | 2.627 | 2.245 | 2.250 | 106,800 | +0.08(+3.93%) |
Feb 04, 2020 | 2.160 | 2.280 | 2.140 | 2.165 | 44,031 | -0.06(-2.48%) |