Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.834 | 1.917 | 1.744 | 1.892 | 1,309,159 | +0.06(+3.52%) |
Apr 29, 2020 | 1.660 | 1.982 | 1.660 | 1.827 | 1,750,937 | +0.21(+12.70%) |
Apr 28, 2020 | 1.724 | 1.757 | 1.589 | 1.621 | 765,173 | -0.07(-4.18%) |
Apr 27, 2020 | 1.557 | 1.712 | 1.531 | 1.692 | 1,020,400 | +0.15(+9.58%) |
Apr 24, 2020 | 1.544 | 1.557 | 1.493 | 1.544 | 582,822 | +0.02(+1.27%) |
Apr 23, 2020 | 1.480 | 1.557 | 1.461 | 1.525 | 732,064 | +0.06(+4.41%) |
Apr 22, 2020 | 1.518 | 1.564 | 1.461 | 1.461 | 575,697 | -0.03(-2.16%) |
Apr 21, 2020 | 1.454 | 1.525 | 1.422 | 1.493 | 581,151 | +0.01(+0.87%) |
Apr 20, 2020 | 1.576 | 1.596 | 1.461 | 1.480 | 587,577 | -0.11(-6.88%) |
Apr 17, 2020 | 1.634 | 1.660 | 1.583 | 1.589 | 502,781 | +0.01(+0.41%) |
Apr 16, 2020 | 1.699 | 1.737 | 1.557 | 1.583 | 525,570 | -0.09(-5.38%) |
Apr 15, 2020 | 1.757 | 1.776 | 1.615 | 1.673 | 659,442 | -0.13(-7.14%) |
Apr 14, 2020 | 1.705 | 1.834 | 1.692 | 1.802 | 1,366,560 | +0.15(+9.37%) |
Apr 13, 2020 | 1.512 | 1.654 | 1.428 | 1.647 | 2,089,630 | +0.14(+8.94%) |
Apr 09, 2020 | 1.576 | 1.718 | 1.390 | 1.512 | 2,748,899 | -0.01(-0.84%) |
Apr 08, 2020 | 1.525 | 1.641 | 1.448 | 1.525 | 1,486,566 | +0.11(+7.73%) |
Apr 07, 2020 | 1.377 | 1.518 | 1.319 | 1.416 | 1,363,744 | +0.19(+15.18%) |
Apr 06, 2020 | 1.222 | 1.351 | 1.222 | 1.229 | 969,694 | +0.08(+6.70%) |
Apr 03, 2020 | 1.184 | 1.255 | 1.126 | 1.152 | 764,662 | -0.04(-3.24%) |
Apr 02, 2020 | 1.351 | 1.351 | 1.184 | 1.190 | 1,087,160 | -0.12(-9.31%) |
Apr 01, 2020 | 1.416 | 1.422 | 1.274 | 1.313 | 1,220,059 | -0.10(-7.27%) |
Mar 31, 2020 | 1.525 | 1.564 | 1.390 | 1.416 | 784,222 | -0.10(-6.78%) |
Mar 30, 2020 | 1.609 | 1.641 | 1.480 | 1.518 | 946,748 | -0.10(-5.98%) |
Mar 27, 2020 | 1.641 | 1.699 | 1.441 | 1.615 | 1,916,785 | +0.01(+0.80%) |
Mar 26, 2020 | 1.448 | 1.962 | 1.448 | 1.602 | 3,063,853 | +0.19(+13.18%) |
Mar 25, 2020 | 1.377 | 1.718 | 1.351 | 1.416 | 1,941,706 | +0.13(+10.00%) |
Mar 24, 2020 | 1.242 | 1.409 | 1.235 | 1.287 | 903,989 | +0.15(+13.64%) |
Mar 23, 2020 | 1.416 | 1.428 | 1.113 | 1.132 | 1,616,554 | -0.29(-20.36%) |
Mar 20, 2020 | 1.493 | 1.769 | 1.416 | 1.422 | 2,360,662 | +0.01(+0.45%) |
Mar 19, 2020 | 1.042 | 1.596 | 0.9844 | 1.416 | 2,269,214 | +0.47(+49.66%) |
Mar 18, 2020 | 1.763 | 1.763 | 0.9458 | 0.9458 | 3,456,411 | -0.80(-45.76%) |
Mar 17, 2020 | 2.007 | 2.007 | 1.744 | 1.744 | 1,756,162 | -0.24(-12.01%) |
Mar 16, 2020 | 2.033 | 2.143 | 1.962 | 1.982 | 1,490,321 | -0.21(-9.68%) |
Mar 13, 2020 | 2.114 | 2.219 | 2.040 | 2.194 | 1,703,754 | +0.19(+9.23%) |
Mar 12, 2020 | 2.157 | 2.262 | 2.002 | 2.009 | 2,260,073 | -0.38(-15.80%) |
Mar 11, 2020 | 2.509 | 2.571 | 2.379 | 2.386 | 1,619,910 | -0.14(-5.62%) |
Mar 10, 2020 | 2.596 | 2.681 | 2.503 | 2.528 | 1,014,894 | +0.02(+0.99%) |
Mar 09, 2020 | 2.627 | 2.627 | 2.472 | 2.503 | 1,490,851 | -0.29(-10.40%) |
Mar 06, 2020 | 2.837 | 2.843 | 2.719 | 2.794 | 976,625 | -0.06(-1.95%) |
Mar 05, 2020 | 2.936 | 2.936 | 2.843 | 2.849 | 596,956 | -0.10(-3.35%) |
Mar 04, 2020 | 2.911 | 2.979 | 2.907 | 2.948 | 338,357 | +0.06(+1.92%) |
Mar 03, 2020 | 2.917 | 2.954 | 2.855 | 2.892 | 746,186 | -0.01(-0.21%) |
Mar 02, 2020 | 2.781 | 2.911 | 2.763 | 2.899 | 1,007,983 | +0.12(+4.22%) |
Feb 28, 2020 | 2.781 | 2.843 | 2.756 | 2.781 | 2,154,044 | -0.09(-3.23%) |
Feb 27, 2020 | 2.967 | 2.973 | 2.843 | 2.874 | 1,361,643 | -0.12(-4.12%) |
Feb 26, 2020 | 3.004 | 3.041 | 2.979 | 2.998 | 1,201,535 | -0.02(-0.61%) |
Feb 25, 2020 | 3.140 | 3.140 | 2.979 | 3.016 | 1,416,343 | -0.12(-3.94%) |
Feb 24, 2020 | 3.103 | 3.140 | 3.084 | 3.140 | 1,091,173 | +0.02(+0.79%) |
Feb 21, 2020 | 3.103 | 3.121 | 3.096 | 3.115 | 409,839 | +0.00(+0.00%) |
Feb 20, 2020 | 3.103 | 3.133 | 3.103 | 3.115 | 395,478 | -0.02(-0.79%) |
Feb 19, 2020 | 3.146 | 3.146 | 3.109 | 3.140 | 390,666 | -0.01(-0.20%) |
Feb 18, 2020 | 3.121 | 3.146 | 3.103 | 3.146 | 390,740 | +0.02(+0.79%) |
Feb 14, 2020 | 3.121 | 3.140 | 3.109 | 3.121 | 271,015 | +0.01(+0.20%) |
Feb 13, 2020 | 3.115 | 3.121 | 3.096 | 3.115 | 188,620 | -0.01(-0.40%) |
Feb 12, 2020 | 3.121 | 3.146 | 3.099 | 3.127 | 552,476 | +0.02(+0.80%) |
Feb 11, 2020 | 3.059 | 3.121 | 3.059 | 3.103 | 696,272 | +0.05(+1.62%) |
Feb 10, 2020 | 3.047 | 3.066 | 3.047 | 3.053 | 326,520 | +0.01(+0.41%) |
Feb 07, 2020 | 3.066 | 3.071 | 3.041 | 3.041 | 332,822 | -0.04(-1.20%) |
Feb 06, 2020 | 3.053 | 3.090 | 3.047 | 3.078 | 497,939 | +0.01(+0.40%) |
Feb 05, 2020 | 3.059 | 3.103 | 3.047 | 3.066 | 390,533 | +0.02(+0.61%) |
Feb 04, 2020 | 3.066 | 3.072 | 3.035 | 3.047 | 467,775 | -0.01(-0.40%) |