Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.810 | 2.810 | 2.639 | 2.660 | 49,343 | -0.16(-5.67%) |
Apr 29, 2020 | 2.590 | 2.880 | 2.590 | 2.820 | 43,695 | +0.15(+5.69%) |
Apr 28, 2020 | 3.000 | 3.090 | 2.500 | 2.668 | 103,884 | -0.32(-10.77%) |
Apr 27, 2020 | 2.730 | 2.990 | 2.700 | 2.990 | 127,276 | +0.31(+11.57%) |
Apr 24, 2020 | 2.570 | 2.730 | 2.420 | 2.680 | 124,000 | +0.22(+8.94%) |
Apr 23, 2020 | 2.450 | 2.580 | 2.450 | 2.460 | 50,464 | -0.04(-1.44%) |
Apr 22, 2020 | 2.510 | 2.550 | 2.373 | 2.496 | 125,696 | +0.08(+3.14%) |
Apr 21, 2020 | 2.300 | 2.500 | 2.230 | 2.420 | 145,124 | +0.07(+2.98%) |
Apr 20, 2020 | 2.200 | 2.365 | 2.124 | 2.350 | 43,980 | +0.16(+7.06%) |
Apr 17, 2020 | 2.050 | 2.310 | 2.050 | 2.195 | 55,500 | +0.06(+3.05%) |
Apr 16, 2020 | 2.280 | 2.500 | 2.130 | 2.130 | 212,883 | -0.14(-6.17%) |
Apr 15, 2020 | 2.170 | 2.800 | 2.080 | 2.270 | 1,048,143 | +0.48(+26.82%) |
Apr 14, 2020 | 1.930 | 1.940 | 1.770 | 1.790 | 169,745 | -0.15(-7.73%) |
Apr 13, 2020 | 1.890 | 1.940 | 1.851 | 1.940 | 4,164 | +0.05(+2.65%) |
Apr 09, 2020 | 1.990 | 1.998 | 1.820 | 1.890 | 7,800 | +0.03(+1.61%) |
Apr 08, 2020 | 1.880 | 2.006 | 1.800 | 1.860 | 11,624 | +0.06(+3.33%) |
Apr 07, 2020 | 1.700 | 2.110 | 1.692 | 1.800 | 28,970 | +0.09(+5.26%) |
Apr 06, 2020 | 1.720 | 1.800 | 1.700 | 1.710 | 12,493 | +0.00(+0.00%) |
Apr 03, 2020 | 1.710 | 1.790 | 1.620 | 1.710 | 9,000 | -0.05(-2.84%) |
Apr 02, 2020 | 1.820 | 1.850 | 1.760 | 1.760 | 29,685 | -0.07(-3.83%) |
Apr 01, 2020 | 1.970 | 1.970 | 1.820 | 1.830 | 13,908 | -0.09(-4.69%) |
Mar 31, 2020 | 1.844 | 1.980 | 1.820 | 1.920 | 3,347 | +0.08(+4.35%) |
Mar 30, 2020 | 1.930 | 1.930 | 1.840 | 1.840 | 17,097 | -0.03(-1.60%) |
Mar 27, 2020 | 1.970 | 2.090 | 1.860 | 1.870 | 6,200 | -0.02(-1.06%) |
Mar 26, 2020 | 1.810 | 1.963 | 1.810 | 1.890 | 15,163 | +0.04(+2.16%) |
Mar 25, 2020 | 1.830 | 1.880 | 1.830 | 1.850 | 14,643 | +0.02(+1.09%) |
Mar 24, 2020 | 1.910 | 1.919 | 1.820 | 1.830 | 28,930 | +0.01(+0.55%) |
Mar 23, 2020 | 1.840 | 1.940 | 1.820 | 1.820 | 28,292 | -0.03(-1.62%) |
Mar 20, 2020 | 1.860 | 1.982 | 1.820 | 1.850 | 47,400 | -0.08(-4.15%) |
Mar 19, 2020 | 1.500 | 2.770 | 1.500 | 1.930 | 382,470 | +0.43(+28.68%) |
Mar 18, 2020 | 1.610 | 1.800 | 1.430 | 1.500 | 35,811 | -0.33(-18.04%) |
Mar 17, 2020 | 1.870 | 1.889 | 1.750 | 1.830 | 23,421 | -0.04(-2.14%) |
Mar 16, 2020 | 1.940 | 1.940 | 1.720 | 1.870 | 34,397 | -0.05(-2.60%) |
Mar 13, 2020 | 1.780 | 2.230 | 1.780 | 1.920 | 7,600 | +0.09(+5.15%) |
Mar 12, 2020 | 1.860 | 1.986 | 1.750 | 1.826 | 23,922 | -0.29(-13.87%) |
Mar 11, 2020 | 2.060 | 2.180 | 1.879 | 2.120 | 14,565 | +0.07(+3.43%) |
Mar 10, 2020 | 2.175 | 2.325 | 2.010 | 2.050 | 9,711 | +0.10(+5.33%) |
Mar 09, 2020 | 2.070 | 2.410 | 1.920 | 1.946 | 18,491 | -0.24(-11.14%) |
Mar 06, 2020 | 2.214 | 2.290 | 2.190 | 2.190 | 15,100 | -0.02(-0.90%) |
Mar 05, 2020 | 2.080 | 2.447 | 2.080 | 2.210 | 16,658 | +0.13(+6.25%) |
Mar 04, 2020 | 2.090 | 2.099 | 2.080 | 2.080 | 9,274 | -0.08(-3.70%) |
Mar 03, 2020 | 2.100 | 2.275 | 2.060 | 2.160 | 8,697 | +0.06(+2.86%) |
Mar 02, 2020 | 2.150 | 2.310 | 2.090 | 2.100 | 14,179 | +0.05(+2.44%) |
Feb 28, 2020 | 1.990 | 2.110 | 1.990 | 2.050 | 16,500 | -0.06(-2.84%) |
Feb 27, 2020 | 2.270 | 2.290 | 2.080 | 2.110 | 17,549 | -0.16(-7.22%) |
Feb 26, 2020 | 2.330 | 2.360 | 2.229 | 2.274 | 12,234 | -0.10(-4.04%) |
Feb 25, 2020 | 2.380 | 2.423 | 2.270 | 2.370 | 9,760 | +0.08(+3.49%) |
Feb 24, 2020 | 2.440 | 2.503 | 2.280 | 2.290 | 17,073 | -0.23(-9.13%) |
Feb 21, 2020 | 2.495 | 2.539 | 2.490 | 2.520 | 3,900 | -0.04(-1.56%) |
Feb 20, 2020 | 2.580 | 2.587 | 2.520 | 2.560 | 10,756 | +0.02(+0.79%) |
Feb 19, 2020 | 2.330 | 2.540 | 2.330 | 2.540 | 2,975 | +0.17(+6.96%) |
Feb 18, 2020 | 2.380 | 2.400 | 2.325 | 2.375 | 4,851 | -0.02(-0.64%) |
Feb 14, 2020 | 2.417 | 2.441 | 2.370 | 2.390 | 4,300 | -0.06(-2.45%) |
Feb 13, 2020 | 2.398 | 2.450 | 2.398 | 2.450 | 2,709 | -0.01(-0.41%) |
Feb 12, 2020 | 2.420 | 2.490 | 2.400 | 2.460 | 7,400 | -0.02(-0.61%) |
Feb 11, 2020 | 2.410 | 2.475 | 2.380 | 2.475 | 3,051 | +0.04(+1.85%) |
Feb 10, 2020 | 2.470 | 2.470 | 2.410 | 2.430 | 4,429 | +0.01(+0.41%) |
Feb 07, 2020 | 2.330 | 2.540 | 2.310 | 2.420 | 11,400 | +0.00(+0.00%) |
Feb 06, 2020 | 2.410 | 2.635 | 2.390 | 2.420 | 12,758 | -0.03(-1.22%) |
Feb 05, 2020 | 2.468 | 2.576 | 2.449 | 2.450 | 10,994 | +0.02(+0.82%) |
Feb 04, 2020 | 2.420 | 2.482 | 2.350 | 2.430 | 7,237 | +0.03(+1.17%) |