Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.670 | 2.900 | 2.510 | 2.660 | 31,820 | +0.15(+5.98%) |
Apr 29, 2020 | 2.500 | 2.850 | 2.500 | 2.510 | 56,948 | +0.03(+1.08%) |
Apr 28, 2020 | 2.480 | 2.500 | 2.374 | 2.483 | 23,730 | +0.14(+6.18%) |
Apr 27, 2020 | 2.490 | 2.490 | 2.261 | 2.339 | 34,752 | +0.16(+7.28%) |
Apr 24, 2020 | 2.460 | 2.460 | 2.111 | 2.180 | 11,600 | +0.01(+0.49%) |
Apr 23, 2020 | 2.102 | 2.200 | 2.020 | 2.169 | 17,279 | +0.03(+1.37%) |
Apr 22, 2020 | 2.160 | 2.217 | 2.100 | 2.140 | 15,363 | +0.03(+1.42%) |
Apr 21, 2020 | 2.020 | 2.250 | 2.020 | 2.110 | 7,873 | +0.01(+0.48%) |
Apr 20, 2020 | 2.010 | 2.210 | 2.010 | 2.100 | 21,925 | +0.03(+1.45%) |
Apr 17, 2020 | 2.040 | 2.100 | 2.000 | 2.070 | 23,400 | +0.12(+6.15%) |
Apr 16, 2020 | 2.060 | 2.067 | 1.900 | 1.950 | 27,091 | -0.17(-8.02%) |
Apr 15, 2020 | 2.030 | 2.370 | 1.970 | 2.120 | 141,983 | +0.14(+7.07%) |
Apr 14, 2020 | 2.220 | 2.220 | 1.965 | 1.980 | 22,528 | -0.13(-6.16%) |
Apr 13, 2020 | 2.130 | 2.150 | 1.850 | 2.110 | 27,739 | +0.04(+2.18%) |
Apr 09, 2020 | 1.810 | 2.150 | 1.810 | 2.065 | 43,500 | +0.11(+5.90%) |
Apr 08, 2020 | 1.940 | 1.960 | 1.800 | 1.950 | 29,503 | +0.08(+4.24%) |
Apr 07, 2020 | 1.800 | 2.100 | 1.800 | 1.871 | 37,717 | +0.22(+13.37%) |
Apr 06, 2020 | 1.690 | 1.790 | 1.630 | 1.650 | 38,326 | +0.01(+0.61%) |
Apr 03, 2020 | 1.730 | 1.886 | 1.618 | 1.640 | 11,200 | -0.18(-9.89%) |
Apr 02, 2020 | 1.956 | 1.956 | 1.810 | 1.820 | 10,221 | -0.04(-2.15%) |
Apr 01, 2020 | 1.890 | 2.069 | 1.700 | 1.860 | 34,680 | -0.06(-3.12%) |
Mar 31, 2020 | 1.820 | 1.951 | 1.820 | 1.920 | 39,380 | +0.03(+1.59%) |
Mar 30, 2020 | 2.170 | 2.368 | 1.810 | 1.890 | 89,019 | -0.51(-21.25%) |
Mar 27, 2020 | 2.080 | 2.790 | 2.000 | 2.400 | 260,600 | +0.38(+18.81%) |
Mar 26, 2020 | 2.250 | 2.250 | 2.000 | 2.020 | 89,370 | -0.08(-3.81%) |
Mar 25, 2020 | 2.250 | 2.320 | 1.850 | 2.100 | 64,465 | +0.04(+1.94%) |
Mar 24, 2020 | 2.010 | 2.230 | 2.010 | 2.060 | 59,234 | +0.32(+18.39%) |
Mar 23, 2020 | 2.090 | 2.090 | 1.510 | 1.740 | 49,128 | -0.26(-13.00%) |
Mar 20, 2020 | 2.540 | 2.540 | 1.810 | 2.000 | 75,600 | -0.64(-24.24%) |
Mar 19, 2020 | 3.300 | 3.300 | 2.200 | 2.640 | 127,738 | -0.62(-19.02%) |
Mar 18, 2020 | 2.190 | 3.450 | 2.000 | 3.260 | 193,937 | +1.01(+44.89%) |
Mar 17, 2020 | 2.670 | 2.861 | 2.250 | 2.250 | 22,854 | -0.40(-15.09%) |
Mar 16, 2020 | 5.150 | 5.150 | 2.650 | 2.650 | 54,297 | -0.86(-24.50%) |
Mar 13, 2020 | 3.590 | 3.590 | 3.450 | 3.510 | 6,500 | +0.11(+3.24%) |
Mar 12, 2020 | 3.190 | 3.490 | 2.750 | 3.400 | 14,698 | -0.12(-3.41%) |
Mar 11, 2020 | 3.614 | 3.760 | 3.474 | 3.520 | 5,440 | -0.17(-4.61%) |
Mar 10, 2020 | 3.660 | 3.780 | 3.340 | 3.690 | 23,580 | +0.04(+1.10%) |
Mar 09, 2020 | 3.770 | 3.770 | 3.480 | 3.650 | 31,025 | -0.25(-6.41%) |
Mar 06, 2020 | 3.950 | 4.000 | 3.670 | 3.900 | 4,600 | -0.15(-3.70%) |
Mar 05, 2020 | 4.100 | 4.350 | 3.850 | 4.050 | 15,474 | -0.09(-2.17%) |
Mar 04, 2020 | 4.120 | 4.300 | 4.120 | 4.140 | 7,483 | -0.20(-4.61%) |
Mar 03, 2020 | 4.421 | 4.421 | 4.300 | 4.340 | 1,803 | +0.02(+0.56%) |
Mar 02, 2020 | 4.400 | 4.558 | 4.316 | 4.316 | 3,672 | -0.10(-2.35%) |
Feb 28, 2020 | 4.309 | 4.450 | 4.222 | 4.420 | 22,700 | +0.01(+0.21%) |
Feb 27, 2020 | 4.600 | 4.600 | 4.200 | 4.411 | 56,372 | -0.32(-6.75%) |
Feb 26, 2020 | 4.573 | 4.730 | 4.552 | 4.730 | 7,409 | -0.06(-1.25%) |
Feb 25, 2020 | 4.860 | 4.900 | 4.540 | 4.790 | 10,820 | -0.11(-2.24%) |
Feb 24, 2020 | 4.610 | 5.010 | 4.600 | 4.900 | 3,934 | +0.08(+1.73%) |
Feb 21, 2020 | 5.100 | 5.100 | 4.570 | 4.817 | 7,100 | -0.29(-5.76%) |
Feb 20, 2020 | 4.890 | 5.235 | 4.853 | 5.111 | 9,458 | +0.27(+5.60%) |
Feb 19, 2020 | 4.700 | 4.870 | 4.260 | 4.840 | 27,398 | +0.24(+5.22%) |
Feb 18, 2020 | 4.580 | 4.650 | 4.500 | 4.600 | 14,638 | +0.10(+2.22%) |
Feb 14, 2020 | 4.220 | 4.760 | 4.170 | 4.500 | 25,900 | +0.35(+8.43%) |
Feb 13, 2020 | 4.100 | 4.150 | 4.025 | 4.150 | 48,254 | +0.05(+1.22%) |
Feb 12, 2020 | 4.042 | 4.100 | 4.042 | 4.100 | 4,808 | +0.01(+0.24%) |
Feb 11, 2020 | 4.120 | 4.140 | 4.090 | 4.090 | 3,637 | -0.05(-1.21%) |
Feb 10, 2020 | 4.002 | 4.140 | 4.002 | 4.140 | 5,814 | +0.07(+1.72%) |
Feb 07, 2020 | 4.160 | 4.160 | 4.010 | 4.070 | 1,100 | -0.11(-2.63%) |
Feb 06, 2020 | 4.131 | 4.180 | 4.131 | 4.180 | 962 | +0.06(+1.46%) |
Feb 05, 2020 | 4.120 | 4.120 | 4.070 | 4.120 | 14,231 | +0.03(+0.73%) |
Feb 04, 2020 | 4.070 | 4.185 | 4.040 | 4.090 | 11,942 | +0.02(+0.49%) |