Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.650 | 2.650 | 2.460 | 2.510 | 929,273 | -0.11(-4.20%) |
Apr 29, 2020 | 2.520 | 2.720 | 2.430 | 2.620 | 1,366,175 | +0.13(+5.22%) |
Apr 28, 2020 | 2.760 | 2.870 | 2.380 | 2.490 | 2,163,268 | -0.13(-4.96%) |
Apr 27, 2020 | 2.450 | 2.650 | 2.350 | 2.620 | 2,838,369 | +0.31(+13.42%) |
Apr 24, 2020 | 2.020 | 2.390 | 1.950 | 2.310 | 1,762,400 | +0.32(+16.08%) |
Apr 23, 2020 | 1.790 | 2.030 | 1.780 | 1.990 | 1,569,273 | +0.20(+11.17%) |
Apr 22, 2020 | 1.870 | 1.870 | 1.750 | 1.790 | 589,311 | -0.01(-0.56%) |
Apr 21, 2020 | 1.820 | 1.870 | 1.700 | 1.800 | 772,275 | -0.03(-1.64%) |
Apr 20, 2020 | 1.780 | 1.840 | 1.690 | 1.830 | 979,289 | +0.13(+7.65%) |
Apr 17, 2020 | 1.880 | 1.900 | 1.650 | 1.700 | 889,900 | -0.08(-4.49%) |
Apr 16, 2020 | 1.880 | 1.900 | 1.720 | 1.780 | 877,886 | +0.04(+2.30%) |
Apr 15, 2020 | 1.500 | 1.750 | 1.490 | 1.740 | 914,958 | +0.25(+16.78%) |
Apr 14, 2020 | 1.850 | 2.000 | 1.480 | 1.490 | 2,713,262 | -0.16(-9.70%) |
Apr 13, 2020 | 1.400 | 1.680 | 1.390 | 1.650 | 1,308,057 | +0.31(+23.13%) |
Apr 09, 2020 | 1.400 | 1.420 | 1.320 | 1.340 | 645,700 | -0.02(-1.47%) |
Apr 08, 2020 | 1.300 | 1.390 | 1.270 | 1.360 | 327,350 | +0.11(+8.80%) |
Apr 07, 2020 | 1.360 | 1.400 | 1.240 | 1.250 | 558,454 | -0.10(-7.41%) |
Apr 06, 2020 | 1.400 | 1.430 | 1.311 | 1.350 | 486,359 | +0.02(+1.50%) |
Apr 03, 2020 | 1.340 | 1.400 | 1.310 | 1.330 | 314,500 | +0.00(+0.00%) |
Apr 02, 2020 | 1.410 | 1.460 | 1.330 | 1.330 | 178,000 | -0.03(-2.21%) |
Apr 01, 2020 | 1.410 | 1.440 | 1.310 | 1.360 | 323,799 | -0.12(-8.11%) |
Mar 31, 2020 | 1.470 | 1.500 | 1.420 | 1.480 | 277,687 | +0.12(+8.82%) |
Mar 30, 2020 | 1.510 | 1.560 | 1.350 | 1.360 | 359,148 | -0.14(-9.33%) |
Mar 27, 2020 | 1.520 | 1.580 | 1.410 | 1.500 | 520,600 | +0.00(+0.00%) |
Mar 26, 2020 | 1.390 | 1.609 | 1.360 | 1.500 | 702,799 | +0.21(+16.28%) |
Mar 25, 2020 | 1.340 | 1.440 | 1.260 | 1.290 | 687,443 | +0.03(+2.38%) |
Mar 24, 2020 | 1.120 | 1.490 | 1.070 | 1.260 | 623,526 | +0.18(+16.67%) |
Mar 23, 2020 | 1.110 | 1.160 | 1.050 | 1.080 | 525,010 | +0.02(+1.89%) |
Mar 20, 2020 | 1.110 | 1.190 | 1.050 | 1.060 | 342,400 | -0.04(-3.64%) |
Mar 19, 2020 | 1.180 | 1.190 | 1.050 | 1.100 | 496,197 | -0.04(-3.51%) |
Mar 18, 2020 | 1.120 | 1.180 | 1.000 | 1.140 | 528,517 | +0.04(+3.64%) |
Mar 17, 2020 | 1.140 | 1.140 | 1.050 | 1.100 | 339,106 | -0.01(-0.90%) |
Mar 16, 2020 | 1.050 | 1.250 | 1.000 | 1.110 | 571,042 | +0.07(+6.73%) |
Mar 13, 2020 | 1.200 | 1.220 | 1.010 | 1.040 | 947,500 | +0.03(+2.97%) |
Mar 12, 2020 | 1.150 | 1.180 | 0.9507 | 1.010 | 755,600 | -0.17(-14.41%) |
Mar 11, 2020 | 1.370 | 1.430 | 1.150 | 1.180 | 424,661 | -0.18(-13.24%) |
Mar 10, 2020 | 1.510 | 1.630 | 1.310 | 1.360 | 379,278 | -0.02(-1.45%) |
Mar 09, 2020 | 1.500 | 1.520 | 1.340 | 1.380 | 502,097 | -0.14(-9.21%) |
Mar 06, 2020 | 1.630 | 1.640 | 1.510 | 1.520 | 438,300 | -0.11(-6.75%) |
Mar 05, 2020 | 1.650 | 1.690 | 1.610 | 1.630 | 296,035 | -0.03(-1.81%) |
Mar 04, 2020 | 1.710 | 1.710 | 1.630 | 1.660 | 255,954 | +0.02(+1.22%) |
Mar 03, 2020 | 1.740 | 1.800 | 1.640 | 1.640 | 409,332 | -0.10(-5.75%) |
Mar 02, 2020 | 1.780 | 1.830 | 1.680 | 1.740 | 360,955 | +0.02(+1.16%) |
Feb 28, 2020 | 1.620 | 1.740 | 1.606 | 1.720 | 481,100 | +0.10(+6.17%) |
Feb 27, 2020 | 1.650 | 1.670 | 1.590 | 1.620 | 503,757 | -0.03(-1.82%) |
Feb 26, 2020 | 1.680 | 1.790 | 1.650 | 1.650 | 413,638 | -0.02(-1.20%) |
Feb 25, 2020 | 1.760 | 1.830 | 1.650 | 1.670 | 436,639 | -0.08(-4.57%) |
Feb 24, 2020 | 1.810 | 1.850 | 1.750 | 1.750 | 507,816 | -0.10(-5.41%) |
Feb 21, 2020 | 1.900 | 1.940 | 1.850 | 1.850 | 1,024,200 | -0.04(-2.12%) |
Feb 20, 2020 | 1.880 | 1.940 | 1.810 | 1.890 | 538,881 | +0.00(+0.00%) |
Feb 19, 2020 | 1.820 | 1.950 | 1.800 | 1.890 | 829,337 | +0.11(+6.18%) |
Feb 18, 2020 | 1.650 | 1.820 | 1.620 | 1.780 | 901,961 | +0.13(+7.88%) |
Feb 14, 2020 | 1.710 | 1.718 | 1.630 | 1.650 | 322,700 | -0.06(-3.51%) |
Feb 13, 2020 | 1.720 | 1.750 | 1.640 | 1.710 | 582,467 | -0.03(-1.72%) |
Feb 12, 2020 | 1.800 | 1.820 | 1.730 | 1.740 | 469,981 | -0.05(-2.79%) |
Feb 11, 2020 | 1.820 | 1.830 | 1.785 | 1.790 | 577,953 | -0.02(-1.10%) |
Feb 10, 2020 | 1.840 | 1.880 | 1.750 | 1.810 | 817,046 | +0.10(+5.85%) |
Feb 07, 2020 | 1.640 | 1.815 | 1.585 | 1.710 | 4,553,100 | -0.49(-22.27%) |
Feb 06, 2020 | 2.500 | 2.590 | 2.200 | 2.200 | 434,714 | -0.30(-12.00%) |
Feb 05, 2020 | 2.530 | 2.587 | 2.480 | 2.500 | 109,939 | +0.00(+0.00%) |
Feb 04, 2020 | 2.580 | 2.750 | 2.450 | 2.500 | 284,866 | -0.11(-4.21%) |