Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 172 | -0.07(-3.93%) |
Apr 29, 2020 | 1.629 | 1.824 | 1.629 | 1.780 | 1,927 | +0.01(+0.56%) |
Apr 28, 2020 | 1.700 | 1.770 | 1.700 | 1.770 | 1,156 | +0.05(+2.91%) |
Apr 27, 2020 | 1.690 | 1.750 | 1.690 | 1.720 | 2,607 | -0.07(-3.91%) |
Apr 24, 2020 | 2.020 | 2.050 | 1.790 | 1.790 | 8,800 | -0.26(-12.68%) |
Apr 23, 2020 | 1.728 | 2.050 | 1.728 | 2.050 | 108,392 | +0.25(+13.89%) |
Apr 22, 2020 | 1.662 | 1.809 | 1.662 | 1.800 | 4,191 | +0.02(+1.12%) |
Apr 21, 2020 | 1.750 | 1.780 | 1.747 | 1.780 | 2,519 | +0.05(+2.89%) |
Apr 20, 2020 | 1.680 | 1.780 | 1.680 | 1.730 | 11,418 | +0.07(+4.21%) |
Apr 17, 2020 | 1.762 | 1.780 | 1.660 | 1.660 | 5,300 | -0.12(-6.74%) |
Apr 16, 2020 | 1.740 | 1.800 | 1.740 | 1.780 | 5,402 | -0.02(-1.11%) |
Apr 15, 2020 | 1.780 | 1.800 | 1.780 | 1.800 | 2,257 | +0.03(+1.69%) |
Apr 14, 2020 | 1.770 | 1.770 | 1.770 | 1.770 | 195 | +0.01(+0.28%) |
Apr 13, 2020 | 1.765 | 1.765 | 1.765 | 1.765 | 653 | +0.01(+0.86%) |
Apr 09, 2020 | 1.800 | 1.800 | 1.630 | 1.750 | 14,600 | -0.05(-2.78%) |
Apr 08, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 1,851 | +0.00(+0.00%) |
Apr 07, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 3,978 | +0.00(+0.00%) |
Apr 06, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 4,635 | +0.00(+0.00%) |
Apr 03, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 4,300 | +0.10(+5.88%) |
Apr 02, 2020 | 1.800 | 1.800 | 1.700 | 1.700 | 4,503 | +0.08(+4.94%) |
Apr 01, 2020 | 1.800 | 1.800 | 1.530 | 1.620 | 7,129 | -0.18(-10.00%) |
Mar 31, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 140 | +0.00(+0.00%) |
Mar 30, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 3,116 | +0.00(+0.00%) |
Mar 27, 2020 | 1.800 | 1.800 | 1.650 | 1.800 | 1,000 | +0.01(+0.56%) |
Mar 26, 2020 | 1.930 | 1.930 | 1.790 | 1.790 | 4,937 | -0.01(-0.56%) |
Mar 25, 2020 | 1.660 | 1.815 | 1.540 | 1.800 | 2,648 | +0.14(+8.56%) |
Mar 24, 2020 | 1.800 | 1.800 | 1.658 | 1.658 | 1,153 | -0.14(-7.88%) |
Mar 23, 2020 | 1.900 | 1.900 | 1.800 | 1.800 | 1,557 | -0.03(-1.64%) |
Mar 20, 2020 | 1.980 | 2.105 | 1.830 | 1.830 | 15,600 | -0.07(-3.68%) |
Mar 19, 2020 | 1.950 | 1.980 | 1.890 | 1.900 | 15,843 | +0.13(+7.34%) |
Mar 18, 2020 | 1.720 | 1.862 | 1.720 | 1.770 | 18,515 | -0.08(-4.32%) |
Mar 17, 2020 | 1.970 | 2.000 | 1.850 | 1.850 | 8,040 | +0.11(+6.18%) |
Mar 16, 2020 | 1.630 | 1.760 | 1.530 | 1.742 | 10,348 | +0.07(+3.92%) |
Mar 13, 2020 | 1.560 | 1.881 | 1.510 | 1.677 | 13,300 | +0.34(+25.00%) |
Mar 12, 2020 | 2.240 | 2.240 | 1.341 | 1.341 | 12,145 | -0.88(-39.58%) |
Mar 11, 2020 | 2.210 | 2.220 | 2.210 | 2.220 | 215 | +0.03(+1.36%) |
Mar 10, 2020 | 2.370 | 2.410 | 2.180 | 2.190 | 5,396 | -0.27(-10.98%) |
Mar 09, 2020 | 2.600 | 2.600 | 2.460 | 2.460 | 2,840 | +0.07(+2.93%) |
Mar 06, 2020 | 2.210 | 2.430 | 2.210 | 2.390 | 6,600 | +0.07(+3.11%) |
Mar 05, 2020 | 2.270 | 2.318 | 2.210 | 2.318 | 6,649 | -0.07(-3.01%) |
Mar 04, 2020 | 2.369 | 2.408 | 2.350 | 2.390 | 2,121 | +0.05(+2.14%) |
Mar 03, 2020 | 2.340 | 2.340 | 2.340 | 2.340 | 166 | +0.00(+0.00%) |
Mar 02, 2020 | 2.268 | 2.340 | 2.268 | 2.340 | 1,188 | +0.04(+1.74%) |
Feb 28, 2020 | 2.310 | 2.370 | 2.250 | 2.300 | 4,500 | -0.20(-8.00%) |
Feb 27, 2020 | 2.514 | 2.514 | 2.500 | 2.500 | 3,268 | -0.10(-3.75%) |
Feb 26, 2020 | 2.597 | 2.597 | 2.597 | 2.597 | 147 | +0.00(+0.00%) |
Feb 25, 2020 | 2.597 | 2.597 | 2.597 | 2.597 | 111 | +0.02(+0.67%) |
Feb 24, 2020 | 2.580 | 2.600 | 2.580 | 2.580 | 1,420 | -0.01(-0.43%) |
Feb 21, 2020 | 2.580 | 2.591 | 2.571 | 2.591 | 400 | -0.01(-0.34%) |
Feb 20, 2020 | 2.600 | 2.616 | 2.600 | 2.600 | 3,191 | +0.01(+0.39%) |
Feb 18, 2020 | 2.590 | 2.590 | 2.590 | 0 | -0.11(-3.94%) | |
Feb 14, 2020 | 2.696 | 2.696 | 2.696 | 2.696 | 100 | +0.12(+4.56%) |
Feb 13, 2020 | 2.611 | 2.611 | 2.578 | 2.578 | 1,058 | +0.02(+0.72%) |
Feb 12, 2020 | 2.610 | 2.610 | 2.560 | 2.560 | 216 | -0.09(-3.40%) |
Feb 11, 2020 | 2.650 | 2.650 | 2.650 | 2.650 | 574 | +0.10(+3.92%) |
Feb 10, 2020 | 2.560 | 2.560 | 2.550 | 2.550 | 229 | +0.09(+3.66%) |
Feb 07, 2020 | 2.400 | 2.460 | 2.400 | 2.460 | 2,400 | +0.00(+0.08%) |
Feb 06, 2020 | 2.488 | 2.500 | 2.440 | 2.458 | 6,148 | -0.07(-2.85%) |
Feb 05, 2020 | 2.650 | 2.650 | 2.530 | 2.530 | 6,897 | -0.12(-4.53%) |
Feb 04, 2020 | 2.700 | 2.700 | 2.628 | 2.650 | 2,911 | -0.06(-2.18%) |