Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.430 | 2.542 | 2.400 | 2.460 | 308,735 | -0.02(-0.81%) |
Apr 29, 2020 | 2.400 | 2.580 | 2.320 | 2.480 | 364,724 | +0.01(+0.40%) |
Apr 28, 2020 | 2.640 | 2.650 | 2.400 | 2.470 | 282,949 | -0.16(-6.08%) |
Apr 27, 2020 | 2.720 | 2.800 | 2.510 | 2.630 | 220,699 | +0.01(+0.38%) |
Apr 24, 2020 | 2.850 | 2.870 | 2.510 | 2.620 | 507,500 | -0.25(-8.71%) |
Apr 23, 2020 | 3.050 | 3.350 | 2.850 | 2.870 | 703,577 | -0.19(-6.21%) |
Apr 22, 2020 | 2.850 | 3.160 | 2.850 | 3.060 | 435,223 | +0.24(+8.51%) |
Apr 21, 2020 | 2.930 | 2.970 | 2.800 | 2.820 | 283,050 | -0.20(-6.62%) |
Apr 20, 2020 | 3.260 | 3.260 | 2.860 | 3.020 | 793,160 | -0.28(-8.48%) |
Apr 17, 2020 | 3.600 | 3.700 | 3.070 | 3.300 | 1,399,200 | -0.35(-9.59%) |
Apr 16, 2020 | 3.560 | 4.230 | 3.200 | 3.650 | 4,823,967 | +0.32(+9.61%) |
Apr 15, 2020 | 2.510 | 4.190 | 2.500 | 3.330 | 8,993,091 | +0.33(+11.00%) |
Apr 14, 2020 | 2.160 | 6.200 | 2.050 | 3.000 | 32,358,680 | +1.05(+53.85%) |
Apr 13, 2020 | 1.590 | 2.300 | 1.470 | 1.950 | 2,616,549 | +0.62(+46.62%) |
Apr 09, 2020 | 1.150 | 1.460 | 1.100 | 1.330 | 924,300 | +0.29(+27.88%) |
Apr 08, 2020 | 1.070 | 1.080 | 1.000 | 1.040 | 120,868 | +0.03(+3.13%) |
Apr 07, 2020 | 1.140 | 1.150 | 0.9799 | 1.008 | 108,253 | -0.06(-5.76%) |
Apr 06, 2020 | 1.000 | 1.090 | 0.8520 | 1.070 | 220,868 | +0.03(+3.00%) |
Apr 03, 2020 | 1.200 | 1.260 | 1.039 | 1.039 | 196,900 | -0.16(-13.43%) |
Apr 02, 2020 | 1.500 | 1.500 | 1.110 | 1.200 | 402,769 | -0.32(-21.05%) |
Apr 01, 2020 | 1.220 | 2.070 | 1.210 | 1.520 | 1,997,788 | +0.38(+33.33%) |
Mar 31, 2020 | 1.150 | 1.200 | 1.110 | 1.140 | 24,779 | +0.01(+1.06%) |
Mar 30, 2020 | 1.200 | 1.222 | 1.028 | 1.128 | 65,208 | -0.01(-1.05%) |
Mar 27, 2020 | 1.150 | 1.190 | 1.130 | 1.140 | 19,100 | -0.02(-1.72%) |
Mar 26, 2020 | 1.160 | 1.230 | 1.150 | 1.160 | 31,646 | -0.01(-0.85%) |
Mar 25, 2020 | 1.110 | 1.230 | 1.030 | 1.170 | 76,373 | +0.05(+4.46%) |
Mar 24, 2020 | 1.100 | 1.140 | 1.050 | 1.120 | 12,574 | +0.01(+0.91%) |
Mar 23, 2020 | 1.100 | 1.110 | 1.020 | 1.110 | 34,447 | +0.01(+0.90%) |
Mar 20, 2020 | 1.150 | 1.195 | 0.9700 | 1.100 | 23,600 | +0.01(+0.71%) |
Mar 19, 2020 | 0.8782 | 1.150 | 0.8700 | 1.092 | 54,349 | +0.23(+27.40%) |
Mar 18, 2020 | 1.230 | 1.230 | 0.8120 | 0.8573 | 96,652 | -0.40(-31.69%) |
Mar 17, 2020 | 1.270 | 1.300 | 1.170 | 1.255 | 42,649 | +0.02(+2.03%) |
Mar 16, 2020 | 1.240 | 1.390 | 1.210 | 1.230 | 102,750 | -0.06(-4.65%) |
Mar 13, 2020 | 1.290 | 1.360 | 1.260 | 1.290 | 56,900 | +0.00(+0.00%) |
Mar 12, 2020 | 1.490 | 1.490 | 1.270 | 1.290 | 62,377 | -0.12(-8.51%) |
Mar 11, 2020 | 1.430 | 1.753 | 1.400 | 1.410 | 173,851 | -0.09(-5.96%) |
Mar 10, 2020 | 1.650 | 1.673 | 1.410 | 1.499 | 72,723 | -0.10(-6.29%) |
Mar 09, 2020 | 1.800 | 1.870 | 1.600 | 1.600 | 119,072 | -0.35(-17.95%) |
Mar 06, 2020 | 2.050 | 2.160 | 1.920 | 1.950 | 57,300 | -0.24(-10.96%) |
Mar 05, 2020 | 2.060 | 2.550 | 1.920 | 2.190 | 402,833 | -0.15(-6.41%) |
Mar 04, 2020 | 2.210 | 3.150 | 2.170 | 2.340 | 567,568 | +0.10(+4.46%) |
Mar 03, 2020 | 2.300 | 2.324 | 2.180 | 2.240 | 43,704 | -0.04(-1.75%) |
Mar 02, 2020 | 2.360 | 2.361 | 2.150 | 2.280 | 44,103 | -0.14(-5.79%) |
Feb 28, 2020 | 2.350 | 2.540 | 2.220 | 2.420 | 221,700 | +0.07(+2.98%) |
Feb 27, 2020 | 2.460 | 2.500 | 2.350 | 2.350 | 54,607 | -0.20(-7.84%) |
Feb 26, 2020 | 2.470 | 2.550 | 2.460 | 2.550 | 56,833 | +0.12(+4.94%) |
Feb 25, 2020 | 2.650 | 2.757 | 2.390 | 2.430 | 135,133 | -0.20(-7.60%) |
Feb 24, 2020 | 2.750 | 2.750 | 2.610 | 2.630 | 47,227 | -0.11(-4.01%) |
Feb 21, 2020 | 2.800 | 2.900 | 2.710 | 2.740 | 42,500 | -0.07(-2.49%) |
Feb 20, 2020 | 2.900 | 2.950 | 2.810 | 2.810 | 81,846 | -0.28(-9.06%) |
Feb 19, 2020 | 2.960 | 3.140 | 2.870 | 3.090 | 54,652 | +0.16(+5.46%) |
Feb 18, 2020 | 2.880 | 2.960 | 2.860 | 2.930 | 17,263 | +0.04(+1.38%) |
Feb 14, 2020 | 3.020 | 3.020 | 2.890 | 2.890 | 33,200 | -0.07(-2.36%) |
Feb 13, 2020 | 3.050 | 3.050 | 2.900 | 2.960 | 36,978 | -0.10(-3.27%) |
Feb 12, 2020 | 3.300 | 3.300 | 2.990 | 3.060 | 55,776 | +0.10(+3.38%) |
Feb 11, 2020 | 3.080 | 3.171 | 2.960 | 2.960 | 45,431 | -0.12(-3.90%) |
Feb 10, 2020 | 3.360 | 3.490 | 3.050 | 3.080 | 90,095 | -0.18(-5.52%) |
Feb 07, 2020 | 3.090 | 3.420 | 3.035 | 3.260 | 295,900 | +0.24(+7.95%) |
Feb 06, 2020 | 3.020 | 3.140 | 2.900 | 3.020 | 125,848 | +0.09(+3.07%) |
Feb 05, 2020 | 3.120 | 3.140 | 2.900 | 2.930 | 51,582 | -0.08(-2.66%) |
Feb 04, 2020 | 2.990 | 3.260 | 2.790 | 3.010 | 201,414 | +0.08(+2.73%) |