Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.960 | 2.130 | 1.830 | 1.870 | 47,084 | -0.09(-4.59%) |
Apr 29, 2020 | 1.820 | 2.090 | 1.820 | 1.960 | 52,448 | +0.12(+6.52%) |
Apr 28, 2020 | 2.050 | 2.130 | 1.800 | 1.840 | 27,961 | -0.09(-4.74%) |
Apr 27, 2020 | 1.813 | 2.064 | 1.770 | 1.931 | 38,859 | +0.18(+10.37%) |
Apr 24, 2020 | 1.900 | 1.900 | 1.750 | 1.750 | 8,800 | -0.15(-7.89%) |
Apr 23, 2020 | 1.940 | 1.940 | 1.850 | 1.900 | 9,850 | +0.01(+0.53%) |
Apr 22, 2020 | 1.880 | 1.939 | 1.810 | 1.890 | 18,482 | +0.17(+9.88%) |
Apr 21, 2020 | 1.900 | 1.900 | 1.700 | 1.720 | 34,091 | -0.21(-10.88%) |
Apr 20, 2020 | 2.010 | 2.120 | 1.910 | 1.930 | 39,518 | -0.20(-9.39%) |
Apr 17, 2020 | 2.300 | 2.335 | 2.060 | 2.130 | 14,500 | -0.12(-5.33%) |
Apr 16, 2020 | 2.180 | 2.300 | 2.180 | 2.250 | 8,386 | +0.05(+2.27%) |
Apr 15, 2020 | 2.390 | 2.390 | 2.140 | 2.200 | 22,967 | -0.09(-3.93%) |
Apr 14, 2020 | 2.220 | 2.341 | 2.220 | 2.290 | 29,387 | +0.21(+10.10%) |
Apr 13, 2020 | 2.220 | 2.490 | 2.042 | 2.080 | 23,841 | -0.22(-9.57%) |
Apr 09, 2020 | 1.900 | 2.490 | 1.900 | 2.300 | 71,700 | +0.45(+24.32%) |
Apr 08, 2020 | 1.950 | 1.946 | 1.800 | 1.850 | 35,339 | -0.11(-5.61%) |
Apr 07, 2020 | 1.950 | 2.060 | 1.900 | 1.960 | 96,773 | +0.18(+10.11%) |
Apr 06, 2020 | 1.790 | 1.850 | 1.780 | 1.780 | 39,629 | +0.14(+8.54%) |
Apr 03, 2020 | 2.010 | 2.010 | 1.590 | 1.640 | 40,600 | -0.37(-18.41%) |
Apr 02, 2020 | 2.250 | 2.250 | 2.010 | 2.010 | 23,960 | -0.05(-2.43%) |
Apr 01, 2020 | 2.130 | 2.200 | 2.040 | 2.060 | 38,564 | -0.37(-15.23%) |
Mar 31, 2020 | 2.480 | 2.700 | 2.320 | 2.430 | 41,736 | +0.13(+5.65%) |
Mar 30, 2020 | 3.300 | 3.300 | 1.990 | 2.300 | 70,887 | -1.03(-30.93%) |
Mar 27, 2020 | 3.220 | 3.540 | 3.060 | 3.330 | 62,500 | +0.20(+6.39%) |
Mar 26, 2020 | 2.590 | 3.160 | 2.220 | 3.130 | 75,705 | +0.70(+28.81%) |
Mar 25, 2020 | 2.200 | 3.030 | 2.080 | 2.430 | 87,299 | +0.33(+15.71%) |
Mar 24, 2020 | 2.350 | 2.410 | 2.080 | 2.100 | 55,389 | -0.20(-8.69%) |
Mar 23, 2020 | 2.410 | 2.440 | 2.250 | 2.300 | 24,394 | -0.11(-4.57%) |
Mar 20, 2020 | 2.570 | 2.600 | 2.250 | 2.410 | 14,600 | -0.02(-0.83%) |
Mar 19, 2020 | 2.390 | 2.770 | 2.250 | 2.430 | 23,542 | -0.07(-2.80%) |
Mar 18, 2020 | 3.960 | 3.960 | 2.290 | 2.500 | 54,173 | -1.48(-37.19%) |
Mar 17, 2020 | 4.250 | 4.880 | 3.891 | 3.980 | 86,384 | -0.56(-12.33%) |
Mar 16, 2020 | 5.100 | 5.100 | 4.110 | 4.540 | 29,235 | -0.32(-6.58%) |
Mar 13, 2020 | 6.190 | 6.190 | 3.880 | 4.860 | 160,500 | -2.01(-29.31%) |
Mar 12, 2020 | 6.810 | 7.071 | 6.650 | 6.875 | 31,939 | -0.59(-7.97%) |
Mar 11, 2020 | 7.250 | 7.510 | 7.010 | 7.470 | 39,137 | +0.03(+0.40%) |
Mar 10, 2020 | 7.726 | 7.850 | 7.279 | 7.440 | 63,597 | -0.21(-2.75%) |
Mar 09, 2020 | 6.750 | 7.810 | 6.750 | 7.650 | 60,701 | +0.37(+5.08%) |
Mar 06, 2020 | 7.320 | 7.500 | 7.250 | 7.280 | 56,900 | +0.03(+0.41%) |
Mar 05, 2020 | 7.450 | 7.680 | 7.210 | 7.250 | 126,554 | -0.07(-0.92%) |
Mar 04, 2020 | 7.480 | 7.480 | 7.180 | 7.317 | 57,929 | -0.13(-1.78%) |
Mar 03, 2020 | 6.570 | 7.450 | 6.360 | 7.450 | 33,931 | +0.96(+14.79%) |
Mar 02, 2020 | 6.680 | 6.680 | 6.030 | 6.490 | 11,920 | +0.04(+0.62%) |
Feb 28, 2020 | 5.760 | 6.450 | 5.760 | 6.450 | 48,000 | +0.66(+11.40%) |
Feb 27, 2020 | 5.800 | 5.825 | 5.760 | 5.790 | 9,179 | -0.03(-0.52%) |
Feb 26, 2020 | 5.800 | 5.850 | 5.800 | 5.820 | 5,216 | -0.03(-0.51%) |
Feb 25, 2020 | 5.752 | 5.990 | 5.752 | 5.850 | 22,891 | -0.14(-2.34%) |
Feb 24, 2020 | 5.880 | 5.990 | 5.880 | 5.990 | 12,285 | +0.09(+1.53%) |
Feb 21, 2020 | 5.700 | 5.900 | 5.670 | 5.900 | 5,900 | +0.25(+4.42%) |
Feb 20, 2020 | 5.680 | 5.680 | 5.650 | 5.650 | 2,020 | -0.07(-1.22%) |
Feb 19, 2020 | 5.790 | 5.790 | 5.630 | 5.720 | 7,863 | -0.07(-1.21%) |
Feb 18, 2020 | 5.710 | 5.790 | 5.700 | 5.790 | 6,793 | -0.09(-1.53%) |
Feb 14, 2020 | 5.880 | 5.880 | 5.880 | 5.880 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 5.850 | 5.900 | 5.764 | 5.880 | 5,975 | +0.10(+1.73%) |
Feb 12, 2020 | 5.550 | 5.820 | 5.550 | 5.780 | 8,882 | +0.34(+6.25%) |
Feb 11, 2020 | 5.450 | 5.590 | 5.440 | 5.440 | 2,051 | -0.09(-1.63%) |
Feb 10, 2020 | 5.380 | 5.540 | 5.380 | 5.530 | 6,773 | +0.32(+6.14%) |
Feb 07, 2020 | 5.180 | 5.310 | 5.180 | 5.210 | 11,000 | -0.03(-0.57%) |
Feb 06, 2020 | 5.220 | 5.250 | 5.220 | 5.240 | 3,311 | -0.03(-0.57%) |
Feb 05, 2020 | 5.100 | 5.300 | 5.100 | 5.270 | 698 | +0.07(+1.35%) |
Feb 04, 2020 | 5.309 | 5.309 | 5.200 | 5.200 | 5,442 | -0.14(-2.62%) |