Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.850 | 1.880 | 1.820 | 1.844 | 29,185 | -0.07(-3.71%) |
Apr 29, 2020 | 1.860 | 1.950 | 1.860 | 1.915 | 38,572 | +0.09(+4.93%) |
Apr 28, 2020 | 1.810 | 1.850 | 1.790 | 1.825 | 22,617 | +0.07(+4.29%) |
Apr 27, 2020 | 1.710 | 1.760 | 1.710 | 1.750 | 51,052 | -0.02(-1.13%) |
Apr 24, 2020 | 1.790 | 1.790 | 1.700 | 1.770 | 148,300 | -0.02(-1.12%) |
Apr 23, 2020 | 1.750 | 1.800 | 1.740 | 1.790 | 38,360 | +0.07(+4.07%) |
Apr 22, 2020 | 1.730 | 1.730 | 1.700 | 1.720 | 36,585 | +0.06(+3.61%) |
Apr 21, 2020 | 1.650 | 1.670 | 1.638 | 1.660 | 282,549 | -0.08(-4.60%) |
Apr 20, 2020 | 1.760 | 1.800 | 1.700 | 1.740 | 66,272 | -0.02(-1.14%) |
Apr 17, 2020 | 1.810 | 1.810 | 1.740 | 1.760 | 322,200 | +0.11(+6.99%) |
Apr 16, 2020 | 1.650 | 1.650 | 1.630 | 1.645 | 19,370 | -0.08(-4.91%) |
Apr 15, 2020 | 1.660 | 1.740 | 1.660 | 1.730 | 137,143 | -0.09(-5.21%) |
Apr 14, 2020 | 1.820 | 1.826 | 1.800 | 1.825 | 55,030 | +0.00(+0.27%) |
Apr 13, 2020 | 1.810 | 1.890 | 1.800 | 1.820 | 17,525 | +0.01(+0.28%) |
Apr 09, 2020 | 1.800 | 1.840 | 1.770 | 1.815 | 264,900 | +0.10(+6.14%) |
Apr 08, 2020 | 1.710 | 1.740 | 1.670 | 1.710 | 73,888 | -0.02(-0.87%) |
Apr 07, 2020 | 1.740 | 1.780 | 1.700 | 1.725 | 76,311 | +0.14(+9.09%) |
Apr 06, 2020 | 1.520 | 1.630 | 1.520 | 1.581 | 51,423 | +0.09(+6.12%) |
Apr 03, 2020 | 1.460 | 1.540 | 1.440 | 1.490 | 135,700 | -0.11(-6.88%) |
Apr 02, 2020 | 1.500 | 1.600 | 1.490 | 1.600 | 66,800 | +0.15(+9.97%) |
Apr 01, 2020 | 1.490 | 1.520 | 1.455 | 1.455 | 110,001 | -0.04(-3.00%) |
Mar 31, 2020 | 1.470 | 1.570 | 1.470 | 1.500 | 11,366 | +0.03(+2.39%) |
Mar 30, 2020 | 1.500 | 1.510 | 1.430 | 1.465 | 23,132 | -0.03(-2.33%) |
Mar 27, 2020 | 1.590 | 1.600 | 1.500 | 1.500 | 79,000 | -0.10(-6.25%) |
Mar 26, 2020 | 1.520 | 1.640 | 1.520 | 1.600 | 28,273 | +0.04(+2.56%) |
Mar 25, 2020 | 1.480 | 1.600 | 1.480 | 1.560 | 156,757 | +0.06(+4.00%) |
Mar 24, 2020 | 1.410 | 1.530 | 1.410 | 1.500 | 6,263,383 | +0.14(+10.29%) |
Mar 23, 2020 | 1.300 | 1.360 | 1.293 | 1.360 | 81,702 | +0.01(+0.74%) |
Mar 20, 2020 | 1.470 | 1.470 | 1.350 | 1.350 | 24,300 | -0.06(-4.26%) |
Mar 19, 2020 | 1.420 | 1.490 | 1.361 | 1.410 | 47,299 | -0.08(-5.37%) |
Mar 18, 2020 | 1.610 | 1.610 | 1.450 | 1.490 | 83,142 | -0.20(-11.57%) |
Mar 17, 2020 | 1.540 | 1.730 | 1.540 | 1.685 | 20,624 | +0.14(+8.71%) |
Mar 16, 2020 | 1.590 | 1.700 | 1.450 | 1.550 | 65,169 | -0.12(-7.19%) |
Mar 13, 2020 | 1.770 | 1.806 | 1.620 | 1.670 | 210,000 | -0.10(-5.65%) |
Mar 12, 2020 | 1.710 | 1.770 | 1.540 | 1.770 | 193,429 | -0.16(-8.29%) |
Mar 11, 2020 | 2.040 | 2.040 | 1.930 | 1.930 | 27,618 | -0.13(-6.08%) |
Mar 10, 2020 | 2.150 | 2.150 | 2.011 | 2.055 | 71,736 | -0.01(-0.72%) |
Mar 09, 2020 | 2.040 | 2.120 | 1.940 | 2.070 | 226,850 | -0.23(-10.00%) |
Mar 06, 2020 | 2.250 | 2.350 | 2.250 | 2.300 | 30,100 | -0.10(-4.37%) |
Mar 05, 2020 | 2.420 | 2.440 | 2.392 | 2.405 | 61,625 | -0.10(-3.89%) |
Mar 04, 2020 | 2.480 | 2.510 | 2.450 | 2.502 | 21,685 | +0.10(+4.27%) |
Mar 03, 2020 | 2.540 | 2.540 | 2.400 | 2.400 | 34,997 | -0.07(-2.83%) |
Mar 02, 2020 | 2.460 | 2.520 | 2.430 | 2.470 | 10,462 | -0.03(-1.20%) |
Feb 28, 2020 | 2.450 | 2.500 | 2.400 | 2.500 | 75,200 | +0.00(+0.00%) |
Feb 27, 2020 | 2.600 | 2.620 | 2.500 | 2.500 | 830,171 | -0.11(-4.21%) |
Feb 26, 2020 | 2.650 | 2.692 | 2.610 | 2.610 | 71,634 | -0.07(-2.61%) |
Feb 25, 2020 | 2.720 | 2.770 | 2.650 | 2.680 | 141,243 | -0.04(-1.47%) |
Feb 24, 2020 | 2.750 | 2.770 | 2.710 | 2.720 | 52,880 | -0.17(-5.88%) |
Feb 21, 2020 | 2.940 | 2.940 | 2.890 | 2.890 | 89,800 | -0.05(-1.70%) |
Feb 20, 2020 | 2.990 | 3.000 | 2.940 | 2.940 | 83,598 | -0.04(-1.34%) |
Feb 19, 2020 | 2.960 | 3.005 | 2.960 | 2.980 | 39,149 | +0.03(+1.02%) |
Feb 18, 2020 | 3.020 | 3.020 | 2.940 | 2.950 | 18,781 | -0.07(-2.32%) |
Feb 14, 2020 | 3.120 | 3.120 | 3.020 | 3.020 | 13,300 | -0.08(-2.42%) |
Feb 13, 2020 | 3.100 | 3.110 | 3.080 | 3.095 | 10,035 | -0.00(-0.16%) |
Feb 12, 2020 | 3.080 | 3.140 | 3.080 | 3.100 | 62,484 | +0.08(+2.48%) |
Feb 11, 2020 | 3.000 | 3.060 | 3.000 | 3.025 | 7,168 | +0.02(+0.83%) |
Feb 10, 2020 | 3.010 | 3.010 | 2.950 | 3.000 | 6,900 | -0.02(-0.66%) |
Feb 07, 2020 | 3.040 | 3.040 | 3.000 | 3.020 | 255,600 | -0.06(-2.04%) |
Feb 06, 2020 | 3.100 | 3.120 | 3.083 | 3.083 | 52,487 | -0.02(-0.55%) |
Feb 05, 2020 | 3.080 | 3.100 | 3.080 | 3.100 | 54,071 | +0.07(+2.31%) |
Feb 04, 2020 | 3.000 | 3.060 | 3.000 | 3.030 | 383,523 | +0.12(+4.12%) |