Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.271 | 2.299 | 2.122 | 2.234 | 277,150 | +0.04(+1.69%) |
Apr 29, 2020 | 2.169 | 2.252 | 2.141 | 2.197 | 364,667 | +0.15(+7.24%) |
Apr 28, 2020 | 1.835 | 2.122 | 1.835 | 2.048 | 483,582 | +0.26(+14.51%) |
Apr 27, 2020 | 1.539 | 1.807 | 1.511 | 1.789 | 267,687 | +0.30(+19.88%) |
Apr 24, 2020 | 1.483 | 1.554 | 1.451 | 1.492 | 132,923 | -0.01(-0.62%) |
Apr 23, 2020 | 1.483 | 1.557 | 1.464 | 1.501 | 144,667 | +0.04(+2.53%) |
Apr 22, 2020 | 1.400 | 1.529 | 1.400 | 1.464 | 230,269 | +0.06(+4.64%) |
Apr 21, 2020 | 1.409 | 1.447 | 1.362 | 1.400 | 239,668 | -0.06(-3.82%) |
Apr 20, 2020 | 1.483 | 1.483 | 1.372 | 1.455 | 171,431 | -0.05(-3.09%) |
Apr 17, 2020 | 1.400 | 1.511 | 1.362 | 1.501 | 214,922 | +0.22(+17.39%) |
Apr 16, 2020 | 1.418 | 1.418 | 1.242 | 1.279 | 279,333 | -0.15(-10.39%) |
Apr 15, 2020 | 1.483 | 1.483 | 1.344 | 1.427 | 216,711 | -0.10(-6.67%) |
Apr 14, 2020 | 1.539 | 1.641 | 1.492 | 1.529 | 253,034 | +0.00(+0.00%) |
Apr 13, 2020 | 1.650 | 1.687 | 1.418 | 1.529 | 241,060 | -0.02(-1.20%) |
Apr 09, 2020 | 1.325 | 1.585 | 1.325 | 1.548 | 308,573 | +0.26(+20.14%) |
Apr 08, 2020 | 1.288 | 1.335 | 1.251 | 1.288 | 255,826 | +0.03(+2.21%) |
Apr 07, 2020 | 1.409 | 1.446 | 1.251 | 1.261 | 351,418 | -0.05(-3.55%) |
Apr 06, 2020 | 1.205 | 1.372 | 1.186 | 1.307 | 420,326 | +0.18(+15.57%) |
Apr 03, 2020 | 1.186 | 1.186 | 1.075 | 1.131 | 271,673 | -0.05(-3.94%) |
Apr 02, 2020 | 1.103 | 1.205 | 1.075 | 1.177 | 287,564 | +0.09(+8.55%) |
Apr 01, 2020 | 1.168 | 1.177 | 1.057 | 1.084 | 308,898 | -0.08(-7.14%) |
Mar 31, 2020 | 1.261 | 1.261 | 1.168 | 1.168 | 269,623 | -0.04(-3.08%) |
Mar 30, 2020 | 1.335 | 1.335 | 1.168 | 1.205 | 378,083 | -0.11(-8.45%) |
Mar 27, 2020 | 1.511 | 1.511 | 1.279 | 1.316 | 264,876 | -0.10(-7.19%) |
Mar 26, 2020 | 1.492 | 1.641 | 1.335 | 1.418 | 508,052 | +0.05(+3.38%) |
Mar 25, 2020 | 1.400 | 1.520 | 1.270 | 1.372 | 584,616 | +0.04(+2.78%) |
Mar 24, 2020 | 1.270 | 1.372 | 1.251 | 1.335 | 366,973 | +0.12(+9.92%) |
Mar 23, 2020 | 1.242 | 1.455 | 1.168 | 1.214 | 324,280 | -0.04(-2.96%) |
Mar 20, 2020 | 1.520 | 1.668 | 1.233 | 1.251 | 2,283,548 | -0.26(-17.18%) |
Mar 19, 2020 | 1.557 | 1.613 | 1.409 | 1.511 | 404,605 | +0.03(+1.87%) |
Mar 18, 2020 | 1.622 | 1.641 | 1.437 | 1.483 | 373,028 | -0.20(-12.09%) |
Mar 17, 2020 | 1.798 | 1.826 | 1.668 | 1.687 | 361,482 | -0.08(-4.71%) |
Mar 16, 2020 | 1.761 | 1.999 | 1.668 | 1.770 | 332,818 | -0.09(-4.97%) |
Mar 13, 2020 | 1.844 | 1.881 | 1.695 | 1.863 | 336,517 | +0.17(+9.84%) |
Mar 12, 2020 | 1.798 | 1.835 | 1.668 | 1.696 | 488,159 | -0.18(-9.41%) |
Mar 11, 2020 | 1.956 | 1.956 | 1.761 | 1.872 | 479,995 | -0.09(-4.72%) |
Mar 10, 2020 | 2.030 | 2.113 | 1.854 | 1.965 | 350,927 | -0.05(-2.30%) |
Mar 09, 2020 | 2.169 | 2.224 | 1.993 | 2.011 | 413,183 | -0.29(-12.50%) |
Mar 06, 2020 | 2.410 | 2.438 | 2.238 | 2.299 | 554,784 | -0.16(-6.41%) |
Mar 05, 2020 | 2.595 | 2.604 | 2.419 | 2.456 | 408,829 | -0.20(-7.67%) |
Mar 04, 2020 | 2.660 | 2.753 | 2.530 | 2.660 | 387,329 | +0.00(+0.00%) |
Mar 03, 2020 | 2.697 | 2.836 | 2.577 | 2.660 | 591,442 | +0.00(+0.00%) |
Mar 02, 2020 | 2.586 | 2.725 | 2.493 | 2.660 | 388,307 | +0.19(+7.89%) |
Feb 28, 2020 | 2.465 | 2.549 | 2.391 | 2.465 | 407,618 | +0.02(+0.76%) |
Feb 27, 2020 | 2.502 | 2.558 | 2.419 | 2.447 | 452,097 | -0.10(-4.00%) |
Feb 26, 2020 | 2.623 | 2.651 | 2.549 | 2.549 | 504,537 | -0.05(-1.79%) |
Feb 25, 2020 | 2.669 | 2.697 | 2.567 | 2.595 | 496,791 | -0.10(-3.78%) |
Feb 24, 2020 | 2.734 | 2.771 | 2.597 | 2.697 | 398,552 | -0.09(-3.32%) |
Feb 21, 2020 | 2.836 | 2.855 | 2.743 | 2.790 | 450,451 | -0.06(-2.27%) |
Feb 20, 2020 | 2.901 | 2.929 | 2.799 | 2.855 | 492,904 | -0.05(-1.60%) |
Feb 19, 2020 | 2.910 | 2.957 | 2.901 | 2.901 | 198,730 | -0.02(-0.64%) |
Feb 18, 2020 | 2.920 | 3.003 | 2.892 | 2.920 | 349,662 | -0.01(-0.32%) |
Feb 14, 2020 | 2.882 | 2.938 | 2.864 | 2.929 | 775,532 | +0.03(+0.96%) |
Feb 13, 2020 | 2.892 | 2.933 | 2.827 | 2.901 | 462,167 | -0.01(-0.32%) |
Feb 12, 2020 | 2.957 | 3.012 | 2.836 | 2.910 | 445,193 | +0.02(+0.64%) |
Feb 11, 2020 | 2.892 | 2.957 | 2.882 | 2.892 | 215,528 | +0.01(+0.32%) |
Feb 10, 2020 | 2.901 | 2.994 | 2.873 | 2.882 | 390,478 | -0.06(-1.89%) |
Feb 07, 2020 | 3.012 | 3.012 | 2.855 | 2.938 | 278,470 | -0.04(-1.25%) |
Feb 06, 2020 | 3.049 | 3.161 | 2.882 | 2.975 | 430,802 | +0.03(+0.94%) |
Feb 05, 2020 | 2.799 | 2.994 | 2.799 | 2.947 | 579,517 | +0.15(+5.30%) |
Feb 04, 2020 | 2.984 | 3.022 | 2.790 | 2.799 | 777,563 | -0.16(-5.33%) |