Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.050 | 2.320 | 1.930 | 2.060 | 13,760 | +0.16(+8.42%) |
Apr 29, 2020 | 1.720 | 2.040 | 1.580 | 1.900 | 28,052 | +0.12(+6.74%) |
Apr 28, 2020 | 1.790 | 1.790 | 1.760 | 1.780 | 5,793 | -0.07(-3.78%) |
Apr 27, 2020 | 1.850 | 1.850 | 1.710 | 1.850 | 2,932 | -0.06(-3.14%) |
Apr 24, 2020 | 1.920 | 1.950 | 1.880 | 1.910 | 7,600 | +0.02(+1.06%) |
Apr 23, 2020 | 1.900 | 1.950 | 1.780 | 1.890 | 6,879 | +0.04(+2.16%) |
Apr 22, 2020 | 1.960 | 1.990 | 1.830 | 1.850 | 16,347 | -0.05(-2.63%) |
Apr 21, 2020 | 1.900 | 1.910 | 1.710 | 1.900 | 18,886 | -0.02(-0.89%) |
Apr 20, 2020 | 1.990 | 2.080 | 1.917 | 1.917 | 13,687 | +0.02(+0.90%) |
Apr 17, 2020 | 2.100 | 2.100 | 1.900 | 1.900 | 3,000 | +0.00(+0.00%) |
Apr 16, 2020 | 2.000 | 2.088 | 1.900 | 1.900 | 17,573 | -0.10(-5.00%) |
Apr 15, 2020 | 2.197 | 2.197 | 1.970 | 2.000 | 20,118 | -0.24(-10.71%) |
Apr 14, 2020 | 2.200 | 2.390 | 2.200 | 2.240 | 25,181 | +0.17(+8.21%) |
Apr 13, 2020 | 1.870 | 2.110 | 1.830 | 2.070 | 15,667 | +0.28(+15.64%) |
Apr 09, 2020 | 1.400 | 2.080 | 1.400 | 1.790 | 42,500 | +0.33(+22.60%) |
Apr 08, 2020 | 1.460 | 1.510 | 1.450 | 1.460 | 6,756 | -0.04(-2.67%) |
Apr 07, 2020 | 1.380 | 1.510 | 1.361 | 1.500 | 24,744 | +0.14(+10.29%) |
Apr 06, 2020 | 1.220 | 1.360 | 1.220 | 1.360 | 50,155 | +0.18(+15.25%) |
Apr 03, 2020 | 1.200 | 1.280 | 1.100 | 1.180 | 42,900 | +0.01(+0.85%) |
Apr 02, 2020 | 1.325 | 1.325 | 1.111 | 1.170 | 56,998 | -0.01(-0.85%) |
Apr 01, 2020 | 1.600 | 1.600 | 1.160 | 1.180 | 46,399 | -0.39(-24.84%) |
Mar 31, 2020 | 1.650 | 1.740 | 1.450 | 1.570 | 26,420 | -0.01(-0.63%) |
Mar 30, 2020 | 1.660 | 1.660 | 1.550 | 1.580 | 25,646 | +0.08(+5.33%) |
Mar 27, 2020 | 1.500 | 1.620 | 1.500 | 1.500 | 23,100 | -0.14(-8.54%) |
Mar 26, 2020 | 1.710 | 1.710 | 1.640 | 1.640 | 2,699 | -0.07(-4.01%) |
Mar 25, 2020 | 1.750 | 1.800 | 1.700 | 1.708 | 35,760 | -0.00(-0.09%) |
Mar 24, 2020 | 1.880 | 1.880 | 1.700 | 1.710 | 18,108 | -0.05(-2.84%) |
Mar 23, 2020 | 1.900 | 1.970 | 1.715 | 1.760 | 29,282 | +0.01(+0.57%) |
Mar 20, 2020 | 2.270 | 2.270 | 1.750 | 1.750 | 8,600 | -0.27(-13.37%) |
Mar 19, 2020 | 2.150 | 2.150 | 1.650 | 2.020 | 30,953 | -0.11(-5.13%) |
Mar 18, 2020 | 2.400 | 2.432 | 2.050 | 2.129 | 6,187 | -0.39(-15.50%) |
Mar 17, 2020 | 2.630 | 2.690 | 2.510 | 2.520 | 16,062 | -0.18(-6.67%) |
Mar 16, 2020 | 2.850 | 2.920 | 2.650 | 2.700 | 32,777 | -0.15(-5.26%) |
Mar 13, 2020 | 2.590 | 2.850 | 2.590 | 2.850 | 10,500 | +0.31(+12.20%) |
Mar 12, 2020 | 2.523 | 2.540 | 2.523 | 2.540 | 1,318 | -0.20(-7.30%) |
Mar 11, 2020 | 2.707 | 2.740 | 2.707 | 2.740 | 1,470 | -0.13(-4.53%) |
Mar 10, 2020 | 2.730 | 3.006 | 2.673 | 2.870 | 5,799 | -0.01(-0.35%) |
Mar 09, 2020 | 2.590 | 2.880 | 2.060 | 2.880 | 12,621 | +0.15(+5.49%) |
Mar 06, 2020 | 2.760 | 2.760 | 2.730 | 2.730 | 11,300 | -0.07(-2.42%) |
Mar 05, 2020 | 2.990 | 2.990 | 2.798 | 2.798 | 2,205 | -0.11(-3.86%) |
Mar 04, 2020 | 2.910 | 2.910 | 2.910 | 2.910 | 136 | -0.08(-2.68%) |
Mar 03, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 24 | +0.00(+0.00%) |
Mar 02, 2020 | 2.970 | 3.000 | 2.970 | 2.990 | 519 | +0.01(+0.34%) |
Feb 28, 2020 | 3.030 | 3.050 | 2.980 | 2.980 | 5,800 | -0.02(-0.67%) |
Feb 27, 2020 | 2.980 | 3.040 | 2.980 | 3.000 | 1,706 | +0.01(+0.34%) |
Feb 26, 2020 | 3.110 | 3.110 | 2.980 | 2.990 | 8,186 | -0.01(-0.34%) |
Feb 25, 2020 | 3.170 | 3.170 | 2.950 | 3.000 | 3,391 | -0.23(-7.18%) |
Feb 24, 2020 | 3.232 | 3.232 | 379 | +0.00(+0.00%) | ||
Feb 21, 2020 | 3.232 | 3.232 | 3.232 | 3.232 | 100 | +0.00(+0.00%) |
Feb 20, 2020 | 3.147 | 3.232 | 3.147 | 3.232 | 511 | +0.05(+1.67%) |
Feb 19, 2020 | 3.230 | 3.230 | 3.179 | 3.179 | 571 | -0.02(-0.57%) |
Feb 18, 2020 | 3.250 | 3.250 | 3.197 | 3.197 | 589 | -0.18(-5.41%) |
Feb 14, 2020 | 3.480 | 3.480 | 3.380 | 3.380 | 800 | -0.02(-0.59%) |
Feb 13, 2020 | 3.440 | 3.454 | 3.400 | 3.400 | 4,044 | -0.10(-2.86%) |
Feb 12, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 1,552 | -0.02(-0.57%) |
Feb 11, 2020 | 3.540 | 3.550 | 3.420 | 3.520 | 4,973 | -0.03(-0.85%) |
Feb 10, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 28 | +0.00(+0.00%) |
Feb 07, 2020 | 3.568 | 3.568 | 3.550 | 3.550 | 1,500 | +0.00(+0.00%) |
Feb 06, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 22 | +0.00(+0.00%) |
Feb 05, 2020 | 3.460 | 3.550 | 3.460 | 3.550 | 1,995 | -0.03(-0.84%) |
Feb 04, 2020 | 3.590 | 3.650 | 3.511 | 3.580 | 1,285 | -0.02(-0.53%) |