Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.918 | 2.020 | 1.918 | 2.020 | 14,472 | +0.07(+3.48%) |
Apr 29, 2020 | 1.808 | 1.952 | 1.808 | 1.952 | 14,225 | +0.11(+5.99%) |
Apr 28, 2020 | 1.867 | 1.867 | 1.757 | 1.842 | 9,330 | -0.03(-1.36%) |
Apr 27, 2020 | 1.825 | 1.867 | 1.740 | 1.867 | 8,872 | +0.00(+0.00%) |
Apr 24, 2020 | 1.816 | 1.867 | 1.814 | 1.867 | 8,010 | +0.04(+2.33%) |
Apr 23, 2020 | 1.681 | 1.825 | 1.664 | 1.825 | 20,229 | +0.13(+7.50%) |
Apr 22, 2020 | 1.698 | 1.698 | 1.651 | 1.698 | 7,292 | +0.00(+0.00%) |
Apr 21, 2020 | 1.740 | 2.249 | 1.613 | 1.698 | 170,073 | -0.04(-2.44%) |
Apr 20, 2020 | 1.732 | 1.740 | 1.681 | 1.740 | 40,301 | +0.02(+0.99%) |
Apr 17, 2020 | 1.685 | 1.740 | 1.667 | 1.723 | 6,008 | +0.08(+5.18%) |
Apr 16, 2020 | 1.723 | 1.732 | 1.638 | 1.638 | 5,879 | -0.05(-3.02%) |
Apr 15, 2020 | 1.685 | 1.740 | 1.604 | 1.689 | 25,681 | -0.03(-1.97%) |
Apr 14, 2020 | 1.638 | 1.732 | 1.638 | 1.723 | 32,493 | +0.08(+5.18%) |
Apr 13, 2020 | 1.630 | 1.638 | 1.596 | 1.638 | 3,607 | +0.00(+0.00%) |
Apr 09, 2020 | 1.621 | 1.668 | 1.562 | 1.638 | 20,380 | +0.01(+0.52%) |
Apr 08, 2020 | 1.638 | 1.647 | 1.604 | 1.630 | 27,152 | -0.01(-0.52%) |
Apr 07, 2020 | 1.655 | 1.783 | 1.520 | 1.638 | 61,967 | +0.07(+4.32%) |
Apr 06, 2020 | 1.596 | 1.681 | 1.570 | 1.570 | 10,905 | -0.02(-1.33%) |
Apr 03, 2020 | 1.664 | 1.689 | 1.570 | 1.592 | 4,947 | -0.00(-0.27%) |
Apr 02, 2020 | 1.655 | 1.698 | 1.596 | 1.596 | 6,264 | -0.06(-3.59%) |
Apr 01, 2020 | 1.698 | 1.723 | 1.626 | 1.655 | 21,627 | -0.04(-2.50%) |
Mar 31, 2020 | 1.698 | 1.766 | 1.672 | 1.698 | 5,832 | +0.03(+1.52%) |
Mar 30, 2020 | 1.502 | 1.774 | 1.502 | 1.672 | 6,988 | +0.05(+3.14%) |
Mar 27, 2020 | 1.664 | 1.698 | 1.494 | 1.621 | 12,958 | -0.04(-2.55%) |
Mar 26, 2020 | 1.604 | 1.782 | 1.604 | 1.664 | 5,564 | +0.09(+5.95%) |
Mar 25, 2020 | 1.613 | 1.719 | 1.498 | 1.570 | 49,078 | +0.02(+1.37%) |
Mar 24, 2020 | 1.418 | 1.587 | 1.418 | 1.549 | 10,211 | +0.15(+10.61%) |
Mar 23, 2020 | 1.401 | 1.433 | 1.384 | 1.401 | 10,576 | -0.04(-2.94%) |
Mar 20, 2020 | 1.443 | 1.681 | 1.422 | 1.443 | 29,098 | +0.07(+4.93%) |
Mar 19, 2020 | 1.443 | 1.452 | 1.358 | 1.375 | 27,558 | -0.08(-5.26%) |
Mar 18, 2020 | 1.664 | 1.693 | 1.443 | 1.452 | 75,039 | -0.21(-12.76%) |
Mar 17, 2020 | 1.698 | 1.762 | 1.613 | 1.664 | 46,003 | -0.03(-2.00%) |
Mar 16, 2020 | 1.706 | 1.757 | 1.698 | 1.698 | 34,913 | -0.17(-9.09%) |
Mar 13, 2020 | 1.935 | 1.935 | 1.867 | 1.867 | 18,849 | -0.07(-3.51%) |
Mar 12, 2020 | 1.952 | 1.995 | 1.910 | 1.935 | 54,627 | -0.14(-6.56%) |
Mar 11, 2020 | 2.139 | 2.143 | 2.031 | 2.071 | 22,256 | -0.16(-7.22%) |
Mar 10, 2020 | 2.249 | 2.249 | 2.200 | 2.232 | 13,950 | -0.01(-0.57%) |
Mar 09, 2020 | 2.249 | 2.292 | 2.207 | 2.245 | 33,957 | -0.06(-2.40%) |
Mar 06, 2020 | 2.241 | 2.309 | 2.224 | 2.300 | 12,251 | +0.03(+1.12%) |
Mar 05, 2020 | 2.258 | 2.292 | 2.258 | 2.275 | 8,381 | -0.04(-1.83%) |
Mar 04, 2020 | 2.326 | 2.326 | 2.317 | 2.317 | 2,343 | -0.01(-0.37%) |
Mar 03, 2020 | 2.266 | 2.326 | 2.249 | 2.326 | 16,449 | +0.03(+1.48%) |
Mar 02, 2020 | 2.309 | 2.324 | 2.292 | 2.292 | 5,348 | -0.04(-1.82%) |
Feb 28, 2020 | 2.334 | 2.334 | 2.249 | 2.334 | 9,071 | +0.01(+0.37%) |
Feb 27, 2020 | 2.377 | 2.396 | 2.232 | 2.326 | 32,993 | -0.06(-2.39%) |
Feb 26, 2020 | 2.424 | 2.436 | 2.368 | 2.383 | 12,001 | -0.05(-2.20%) |
Feb 25, 2020 | 2.453 | 2.462 | 2.419 | 2.436 | 21,682 | -0.02(-0.69%) |
Feb 24, 2020 | 2.462 | 2.479 | 2.453 | 2.453 | 13,175 | -0.03(-1.37%) |
Feb 21, 2020 | 2.496 | 2.504 | 2.462 | 2.487 | 11,073 | +0.02(+0.69%) |
Feb 20, 2020 | 2.489 | 2.489 | 2.462 | 2.470 | 2,998 | -0.02(-0.68%) |
Feb 19, 2020 | 2.513 | 2.513 | 2.487 | 2.487 | 13,457 | -0.02(-0.85%) |
Feb 18, 2020 | 2.614 | 2.614 | 2.508 | 2.508 | 17,365 | -0.11(-4.06%) |
Feb 14, 2020 | 2.614 | 2.622 | 2.614 | 2.614 | 2,945 | -0.02(-0.61%) |
Feb 13, 2020 | 2.648 | 2.648 | 2.630 | 2.630 | 4,027 | -0.00(-0.04%) |
Feb 12, 2020 | 2.614 | 2.631 | 2.614 | 2.631 | 2,263 | +0.02(+0.65%) |
Feb 11, 2020 | 2.648 | 2.682 | 2.614 | 2.614 | 2,410 | -0.03(-1.28%) |
Feb 10, 2020 | 2.640 | 2.648 | 2.614 | 2.648 | 10,028 | +0.03(+0.97%) |
Feb 07, 2020 | 2.597 | 2.674 | 2.589 | 2.623 | 4,476 | -0.02(-0.64%) |
Feb 06, 2020 | 2.589 | 2.640 | 2.555 | 2.640 | 589 | +0.13(+5.26%) |
Feb 05, 2020 | 2.614 | 2.614 | 2.479 | 2.508 | 6,021 | +0.03(+1.19%) |
Feb 04, 2020 | 2.506 | 2.506 | 2.462 | 2.479 | 9,077 | -0.03(-1.02%) |