Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.222 | 2.332 | 2.212 | 2.295 | 74,203 | -0.03(-1.19%) |
Apr 29, 2020 | 2.222 | 2.350 | 2.130 | 2.323 | 119,789 | +0.16(+7.43%) |
Apr 28, 2020 | 2.277 | 2.277 | 2.121 | 2.162 | 89,621 | -0.03(-1.46%) |
Apr 27, 2020 | 2.203 | 2.295 | 2.157 | 2.194 | 77,169 | -0.01(-0.42%) |
Apr 24, 2020 | 2.185 | 2.249 | 2.157 | 2.203 | 40,522 | -0.01(-0.41%) |
Apr 23, 2020 | 2.176 | 2.304 | 2.139 | 2.212 | 55,019 | +0.03(+1.26%) |
Apr 22, 2020 | 2.231 | 2.231 | 2.167 | 2.185 | 33,340 | -0.05(-2.06%) |
Apr 21, 2020 | 2.194 | 2.231 | 2.130 | 2.231 | 34,830 | +0.00(+0.00%) |
Apr 20, 2020 | 2.249 | 2.332 | 2.194 | 2.231 | 49,575 | -0.10(-4.33%) |
Apr 17, 2020 | 2.157 | 2.368 | 2.093 | 2.332 | 98,472 | +0.17(+8.09%) |
Apr 16, 2020 | 2.121 | 2.176 | 2.029 | 2.157 | 99,552 | -0.02(-0.84%) |
Apr 15, 2020 | 2.148 | 2.212 | 2.066 | 2.176 | 102,427 | -0.06(-2.47%) |
Apr 14, 2020 | 2.304 | 2.350 | 2.185 | 2.231 | 94,929 | -0.03(-1.22%) |
Apr 13, 2020 | 2.268 | 2.387 | 2.167 | 2.258 | 37,812 | -0.06(-2.38%) |
Apr 09, 2020 | 2.240 | 2.405 | 2.203 | 2.313 | 122,764 | +0.11(+5.00%) |
Apr 08, 2020 | 2.001 | 2.212 | 1.891 | 2.203 | 123,298 | +0.25(+12.68%) |
Apr 07, 2020 | 1.818 | 2.176 | 1.818 | 1.955 | 144,222 | -0.10(-4.91%) |
Apr 06, 2020 | 1.625 | 2.084 | 1.607 | 2.056 | 156,803 | +0.43(+26.55%) |
Apr 03, 2020 | 1.708 | 1.845 | 1.570 | 1.625 | 223,960 | -0.15(-8.29%) |
Apr 02, 2020 | 1.909 | 2.075 | 1.689 | 1.772 | 170,959 | -0.20(-10.23%) |
Apr 01, 2020 | 2.277 | 2.295 | 1.974 | 1.974 | 62,703 | -0.39(-16.34%) |
Mar 31, 2020 | 2.295 | 2.387 | 2.194 | 2.359 | 129,146 | +0.06(+2.80%) |
Mar 30, 2020 | 2.424 | 2.424 | 2.121 | 2.295 | 83,729 | -0.15(-6.01%) |
Mar 27, 2020 | 2.791 | 2.794 | 2.414 | 2.442 | 70,804 | -0.34(-12.21%) |
Mar 26, 2020 | 2.359 | 2.782 | 2.166 | 2.782 | 124,869 | +0.45(+19.29%) |
Mar 25, 2020 | 2.121 | 2.442 | 2.020 | 2.332 | 76,670 | +0.19(+9.01%) |
Mar 24, 2020 | 2.047 | 2.295 | 1.965 | 2.139 | 352,291 | +0.15(+7.37%) |
Mar 23, 2020 | 2.084 | 2.497 | 1.937 | 1.992 | 101,593 | -0.09(-4.41%) |
Mar 20, 2020 | 2.130 | 2.148 | 1.992 | 2.084 | 205,551 | -0.06(-2.58%) |
Mar 19, 2020 | 2.020 | 2.277 | 1.909 | 2.139 | 153,872 | +0.23(+12.02%) |
Mar 18, 2020 | 1.992 | 2.093 | 1.790 | 1.909 | 87,524 | -0.20(-9.57%) |
Mar 17, 2020 | 1.992 | 2.121 | 1.836 | 2.111 | 192,644 | +0.25(+13.30%) |
Mar 16, 2020 | 1.487 | 2.020 | 1.478 | 1.864 | 177,831 | +0.13(+7.41%) |
Mar 13, 2020 | 1.588 | 1.799 | 1.570 | 1.735 | 623,407 | +0.25(+17.03%) |
Mar 12, 2020 | 2.167 | 2.258 | 1.477 | 1.483 | 296,342 | -0.81(-35.40%) |
Mar 11, 2020 | 2.469 | 2.495 | 2.222 | 2.295 | 151,148 | -0.21(-8.42%) |
Mar 10, 2020 | 2.323 | 2.570 | 2.176 | 2.506 | 111,339 | +0.18(+7.90%) |
Mar 09, 2020 | 2.212 | 2.479 | 2.121 | 2.323 | 77,335 | -0.19(-7.66%) |
Mar 06, 2020 | 2.515 | 2.626 | 2.506 | 2.515 | 64,486 | -0.05(-1.79%) |
Mar 05, 2020 | 2.580 | 2.828 | 2.460 | 2.561 | 176,466 | -0.05(-1.76%) |
Mar 04, 2020 | 2.589 | 2.727 | 2.460 | 2.607 | 220,657 | +0.03(+1.07%) |
Mar 03, 2020 | 2.837 | 2.905 | 2.502 | 2.580 | 185,369 | -0.26(-9.06%) |
Mar 02, 2020 | 2.910 | 2.942 | 2.763 | 2.837 | 139,828 | -0.07(-2.52%) |
Feb 28, 2020 | 2.956 | 3.056 | 2.777 | 2.910 | 82,024 | -0.08(-2.76%) |
Feb 27, 2020 | 3.039 | 3.149 | 2.965 | 2.993 | 112,835 | -0.06(-2.10%) |
Feb 26, 2020 | 2.993 | 3.112 | 2.910 | 3.057 | 76,917 | +0.06(+2.15%) |
Feb 25, 2020 | 2.965 | 3.039 | 2.938 | 2.993 | 118,639 | +0.02(+0.62%) |
Feb 24, 2020 | 2.956 | 3.039 | 2.938 | 2.974 | 82,899 | -0.09(-2.99%) |
Feb 21, 2020 | 3.158 | 3.186 | 2.996 | 3.066 | 83,331 | -0.03(-0.89%) |
Feb 20, 2020 | 3.158 | 3.204 | 3.039 | 3.094 | 38,757 | -0.08(-2.60%) |
Feb 19, 2020 | 3.149 | 3.186 | 3.121 | 3.176 | 33,803 | +0.06(+1.76%) |
Feb 18, 2020 | 3.085 | 3.213 | 3.085 | 3.121 | 45,382 | +0.02(+0.59%) |
Feb 14, 2020 | 3.250 | 3.259 | 3.094 | 3.103 | 50,107 | -0.16(-4.79%) |
Feb 13, 2020 | 3.397 | 3.397 | 3.213 | 3.259 | 109,703 | -0.14(-4.05%) |
Feb 12, 2020 | 3.213 | 3.455 | 3.204 | 3.397 | 171,781 | +0.23(+7.25%) |
Feb 11, 2020 | 3.029 | 3.208 | 3.002 | 3.167 | 100,725 | +0.17(+5.50%) |
Feb 10, 2020 | 2.745 | 3.140 | 2.745 | 3.002 | 172,567 | +0.27(+9.73%) |
Feb 07, 2020 | 2.727 | 2.754 | 2.690 | 2.736 | 86,163 | +0.03(+1.02%) |
Feb 06, 2020 | 2.708 | 2.745 | 2.671 | 2.708 | 100,402 | +0.03(+1.03%) |
Feb 05, 2020 | 2.635 | 2.708 | 2.635 | 2.681 | 59,381 | +0.07(+2.82%) |
Feb 04, 2020 | 2.580 | 2.662 | 2.580 | 2.607 | 82,687 | +0.03(+1.07%) |