Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.220 | 2.250 | 1.770 | 2.020 | 450,992 | -0.19(-8.60%) |
Apr 29, 2020 | 1.680 | 2.250 | 1.620 | 2.210 | 895,787 | +0.58(+35.58%) |
Apr 28, 2020 | 1.630 | 1.650 | 1.540 | 1.630 | 215,336 | +0.04(+2.52%) |
Apr 27, 2020 | 1.630 | 1.630 | 1.428 | 1.590 | 190,095 | +0.04(+2.58%) |
Apr 24, 2020 | 1.630 | 1.680 | 1.450 | 1.550 | 226,400 | +0.01(+0.65%) |
Apr 23, 2020 | 1.580 | 1.670 | 1.530 | 1.540 | 493,512 | -0.04(-2.53%) |
Apr 22, 2020 | 1.270 | 1.670 | 1.270 | 1.580 | 888,052 | +0.31(+24.41%) |
Apr 21, 2020 | 1.290 | 1.300 | 1.200 | 1.270 | 287,940 | -0.05(-3.79%) |
Apr 20, 2020 | 1.430 | 1.447 | 1.310 | 1.320 | 370,481 | -0.15(-10.20%) |
Apr 17, 2020 | 1.430 | 1.560 | 1.410 | 1.470 | 173,100 | +0.02(+1.38%) |
Apr 16, 2020 | 1.650 | 1.650 | 1.410 | 1.450 | 340,733 | -0.13(-8.23%) |
Apr 15, 2020 | 1.620 | 1.620 | 1.525 | 1.580 | 267,837 | -0.06(-3.66%) |
Apr 14, 2020 | 1.650 | 1.742 | 1.600 | 1.640 | 269,271 | +0.00(+0.00%) |
Apr 13, 2020 | 1.690 | 1.700 | 1.550 | 1.640 | 266,816 | +0.10(+6.49%) |
Apr 09, 2020 | 1.760 | 1.920 | 1.520 | 1.540 | 746,800 | -0.16(-9.41%) |
Apr 08, 2020 | 1.580 | 1.770 | 1.530 | 1.700 | 395,055 | +0.18(+11.84%) |
Apr 07, 2020 | 1.770 | 1.770 | 1.500 | 1.520 | 904,312 | -0.19(-11.11%) |
Apr 06, 2020 | 1.800 | 1.820 | 1.700 | 1.710 | 608,005 | -0.12(-6.56%) |
Apr 03, 2020 | 2.050 | 2.240 | 1.700 | 1.830 | 4,049,400 | -0.42(-18.67%) |
Apr 02, 2020 | 1.310 | 3.070 | 1.310 | 2.250 | 21,376,744 | +1.09(+93.97%) |
Apr 01, 2020 | 1.240 | 1.250 | 1.130 | 1.160 | 232,775 | -0.11(-8.66%) |
Mar 31, 2020 | 1.170 | 1.300 | 1.170 | 1.270 | 235,779 | +0.11(+9.48%) |
Mar 30, 2020 | 1.340 | 1.340 | 1.130 | 1.160 | 316,913 | -0.17(-12.78%) |
Mar 27, 2020 | 1.300 | 1.450 | 1.260 | 1.330 | 198,600 | +0.04(+3.10%) |
Mar 26, 2020 | 1.200 | 1.400 | 1.200 | 1.290 | 276,145 | +0.08(+6.61%) |
Mar 25, 2020 | 1.270 | 1.326 | 1.150 | 1.210 | 217,396 | -0.06(-4.72%) |
Mar 24, 2020 | 1.470 | 1.500 | 1.260 | 1.270 | 185,498 | -0.05(-3.79%) |
Mar 23, 2020 | 1.590 | 1.590 | 1.310 | 1.320 | 224,863 | -0.22(-14.29%) |
Mar 20, 2020 | 1.640 | 1.640 | 1.400 | 1.540 | 232,100 | +0.02(+1.32%) |
Mar 19, 2020 | 1.460 | 1.660 | 1.460 | 1.520 | 239,498 | +0.07(+4.83%) |
Mar 18, 2020 | 1.600 | 1.600 | 1.360 | 1.450 | 224,928 | -0.11(-7.05%) |
Mar 17, 2020 | 1.865 | 1.865 | 1.340 | 1.560 | 295,119 | -0.25(-13.81%) |
Mar 16, 2020 | 1.600 | 1.850 | 1.578 | 1.810 | 103,311 | -0.20(-9.95%) |
Mar 13, 2020 | 2.050 | 2.180 | 1.750 | 2.010 | 161,700 | +0.25(+14.20%) |
Mar 12, 2020 | 1.440 | 1.890 | 1.390 | 1.760 | 171,948 | +0.10(+6.02%) |
Mar 11, 2020 | 1.860 | 1.900 | 1.610 | 1.660 | 310,921 | -0.19(-10.27%) |
Mar 10, 2020 | 2.250 | 2.260 | 1.660 | 1.850 | 247,727 | -0.17(-8.42%) |
Mar 09, 2020 | 2.060 | 2.110 | 1.130 | 2.020 | 599,841 | -0.75(-27.08%) |
Mar 06, 2020 | 2.900 | 2.970 | 2.760 | 2.770 | 188,200 | -0.29(-9.48%) |
Mar 05, 2020 | 3.100 | 3.120 | 2.970 | 3.060 | 101,408 | -0.12(-3.77%) |
Mar 04, 2020 | 3.260 | 3.300 | 3.170 | 3.180 | 108,993 | -0.10(-3.05%) |
Mar 03, 2020 | 3.660 | 3.840 | 3.280 | 3.280 | 214,282 | -0.37(-10.14%) |
Mar 02, 2020 | 3.520 | 3.680 | 3.320 | 3.650 | 93,808 | +0.13(+3.69%) |
Feb 28, 2020 | 3.230 | 3.549 | 3.130 | 3.520 | 114,200 | +0.08(+2.33%) |
Feb 27, 2020 | 3.530 | 3.710 | 3.360 | 3.440 | 146,959 | -0.26(-7.03%) |
Feb 26, 2020 | 4.210 | 4.210 | 3.650 | 3.700 | 176,991 | -0.55(-12.94%) |
Feb 25, 2020 | 4.460 | 4.530 | 4.210 | 4.250 | 210,716 | -0.23(-5.13%) |
Feb 24, 2020 | 4.390 | 4.620 | 4.320 | 4.480 | 121,558 | -0.05(-1.10%) |
Feb 21, 2020 | 4.430 | 4.650 | 4.330 | 4.530 | 191,300 | +0.23(+5.35%) |
Feb 20, 2020 | 4.230 | 4.500 | 4.170 | 4.300 | 126,148 | +0.06(+1.42%) |
Feb 19, 2020 | 4.210 | 4.280 | 4.020 | 4.240 | 156,094 | +0.03(+0.71%) |
Feb 18, 2020 | 4.300 | 4.300 | 4.120 | 4.210 | 99,462 | -0.09(-2.09%) |
Feb 14, 2020 | 4.120 | 4.415 | 4.091 | 4.300 | 238,900 | +0.31(+7.77%) |
Feb 13, 2020 | 4.270 | 4.290 | 3.800 | 3.990 | 293,019 | -0.19(-4.55%) |
Feb 12, 2020 | 3.740 | 4.450 | 3.740 | 4.180 | 479,265 | +0.57(+15.79%) |
Feb 11, 2020 | 3.700 | 3.830 | 3.500 | 3.610 | 282,472 | -0.04(-1.10%) |
Feb 10, 2020 | 4.200 | 4.217 | 3.500 | 3.650 | 512,446 | -0.59(-13.92%) |
Feb 07, 2020 | 4.460 | 4.530 | 4.070 | 4.240 | 264,500 | -0.22(-4.93%) |
Feb 06, 2020 | 4.750 | 5.000 | 4.210 | 4.460 | 701,509 | -1.47(-24.79%) |
Feb 05, 2020 | 5.800 | 5.950 | 5.710 | 5.930 | 137,711 | +0.36(+6.46%) |
Feb 04, 2020 | 5.600 | 5.790 | 5.530 | 5.570 | 96,263 | +0.09(+1.64%) |