Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.840 | 1.900 | 1.655 | 1.705 | 223,853 | -0.20(-10.73%) |
Apr 29, 2020 | 1.700 | 1.970 | 1.650 | 1.910 | 342,205 | +0.29(+17.90%) |
Apr 28, 2020 | 1.580 | 1.690 | 1.470 | 1.620 | 234,685 | +0.08(+5.19%) |
Apr 27, 2020 | 1.450 | 1.600 | 1.430 | 1.540 | 175,536 | +0.12(+8.45%) |
Apr 24, 2020 | 1.360 | 1.450 | 1.360 | 1.420 | 134,600 | +0.06(+4.41%) |
Apr 23, 2020 | 1.290 | 1.510 | 1.260 | 1.360 | 247,309 | +0.09(+6.67%) |
Apr 22, 2020 | 1.340 | 1.349 | 1.260 | 1.275 | 155,047 | -0.04(-2.67%) |
Apr 21, 2020 | 1.320 | 1.348 | 1.250 | 1.310 | 145,077 | -0.07(-5.07%) |
Apr 20, 2020 | 1.460 | 1.470 | 1.320 | 1.380 | 221,925 | -0.10(-6.76%) |
Apr 17, 2020 | 1.310 | 1.520 | 1.290 | 1.480 | 246,400 | +0.22(+17.46%) |
Apr 16, 2020 | 1.280 | 1.350 | 1.250 | 1.260 | 177,072 | -0.02(-1.56%) |
Apr 15, 2020 | 1.350 | 1.351 | 1.210 | 1.280 | 175,851 | -0.08(-5.88%) |
Apr 14, 2020 | 1.390 | 1.480 | 1.310 | 1.360 | 201,559 | -0.03(-2.16%) |
Apr 13, 2020 | 1.410 | 1.480 | 1.300 | 1.390 | 314,906 | +0.05(+3.73%) |
Apr 09, 2020 | 1.250 | 1.380 | 1.200 | 1.340 | 619,000 | +0.11(+8.94%) |
Apr 08, 2020 | 1.130 | 1.250 | 1.110 | 1.230 | 396,786 | +0.13(+11.82%) |
Apr 07, 2020 | 1.250 | 1.410 | 1.100 | 1.100 | 478,694 | -0.05(-4.35%) |
Apr 06, 2020 | 1.150 | 1.450 | 1.130 | 1.150 | 409,920 | +0.03(+2.68%) |
Apr 03, 2020 | 1.230 | 1.230 | 1.060 | 1.120 | 241,700 | -0.11(-8.94%) |
Apr 02, 2020 | 1.310 | 1.340 | 1.190 | 1.230 | 200,015 | -0.04(-3.15%) |
Apr 01, 2020 | 1.380 | 1.380 | 1.250 | 1.270 | 181,663 | -0.13(-9.29%) |
Mar 31, 2020 | 1.480 | 1.621 | 1.340 | 1.400 | 267,772 | -0.12(-7.89%) |
Mar 30, 2020 | 1.620 | 1.620 | 1.370 | 1.520 | 269,282 | -0.08(-5.00%) |
Mar 27, 2020 | 1.820 | 1.831 | 1.570 | 1.600 | 239,900 | -0.30(-15.79%) |
Mar 26, 2020 | 1.980 | 2.050 | 1.820 | 1.900 | 510,068 | +0.00(+0.00%) |
Mar 25, 2020 | 1.840 | 2.050 | 1.650 | 1.900 | 503,179 | +0.15(+8.57%) |
Mar 24, 2020 | 1.740 | 1.750 | 1.450 | 1.750 | 672,801 | +0.31(+21.53%) |
Mar 23, 2020 | 1.000 | 1.450 | 0.9900 | 1.440 | 802,524 | +0.58(+67.95%) |
Mar 20, 2020 | 1.200 | 1.350 | 0.8574 | 0.8574 | 5,534,000 | -0.30(-26.09%) |
Mar 19, 2020 | 1.200 | 1.265 | 1.110 | 1.160 | 451,571 | +0.00(+0.00%) |
Mar 18, 2020 | 1.600 | 1.690 | 0.9757 | 1.160 | 832,876 | -0.52(-30.95%) |
Mar 17, 2020 | 1.900 | 1.900 | 1.650 | 1.680 | 526,579 | -0.14(-7.44%) |
Mar 16, 2020 | 1.860 | 1.910 | 1.700 | 1.815 | 437,553 | -0.31(-14.39%) |
Mar 13, 2020 | 2.000 | 2.120 | 1.910 | 2.120 | 358,600 | +0.28(+15.22%) |
Mar 12, 2020 | 1.910 | 1.970 | 1.750 | 1.840 | 408,934 | -0.16(-8.00%) |
Mar 11, 2020 | 2.070 | 2.131 | 1.950 | 2.000 | 279,694 | -0.17(-7.83%) |
Mar 10, 2020 | 2.970 | 2.970 | 2.020 | 2.170 | 444,057 | -0.35(-13.89%) |
Mar 09, 2020 | 2.710 | 2.750 | 2.470 | 2.520 | 277,884 | -0.34(-11.89%) |
Mar 06, 2020 | 2.750 | 3.090 | 2.750 | 2.860 | 188,300 | +0.04(+1.42%) |
Mar 05, 2020 | 3.030 | 3.230 | 2.740 | 2.820 | 344,393 | -0.38(-11.88%) |
Mar 04, 2020 | 3.150 | 3.210 | 2.870 | 3.200 | 328,458 | +0.13(+4.23%) |
Mar 03, 2020 | 3.300 | 3.510 | 2.985 | 3.070 | 294,610 | -0.23(-6.97%) |
Mar 02, 2020 | 3.330 | 3.340 | 3.120 | 3.300 | 130,973 | +0.00(+0.00%) |
Feb 28, 2020 | 3.180 | 3.490 | 3.050 | 3.300 | 278,100 | -0.05(-1.49%) |
Feb 27, 2020 | 3.520 | 3.720 | 3.260 | 3.350 | 237,451 | -0.21(-5.90%) |
Feb 26, 2020 | 3.570 | 3.710 | 3.520 | 3.560 | 207,018 | -0.03(-0.84%) |
Feb 25, 2020 | 3.840 | 3.870 | 3.550 | 3.590 | 151,798 | -0.27(-6.99%) |
Feb 24, 2020 | 4.040 | 4.090 | 3.690 | 3.860 | 200,684 | -0.39(-9.18%) |
Feb 21, 2020 | 4.230 | 4.427 | 4.060 | 4.250 | 293,300 | +0.06(+1.43%) |
Feb 20, 2020 | 4.090 | 4.240 | 3.990 | 4.190 | 147,083 | +0.04(+0.96%) |
Feb 19, 2020 | 4.080 | 4.250 | 4.074 | 4.150 | 123,445 | +0.04(+0.97%) |
Feb 18, 2020 | 3.880 | 4.200 | 3.835 | 4.110 | 140,964 | +0.23(+5.93%) |
Feb 14, 2020 | 4.150 | 4.250 | 3.690 | 3.880 | 184,000 | -0.27(-6.51%) |
Feb 13, 2020 | 4.000 | 4.240 | 3.920 | 4.150 | 115,579 | +0.11(+2.72%) |
Feb 12, 2020 | 3.790 | 4.350 | 3.700 | 4.040 | 226,502 | +0.26(+6.88%) |
Feb 11, 2020 | 3.700 | 3.800 | 3.550 | 3.780 | 161,475 | +0.16(+4.42%) |
Feb 10, 2020 | 3.490 | 3.790 | 3.490 | 3.620 | 234,760 | +0.12(+3.43%) |
Feb 07, 2020 | 3.600 | 3.770 | 3.490 | 3.500 | 263,900 | -0.17(-4.50%) |
Feb 06, 2020 | 3.370 | 3.690 | 3.320 | 3.665 | 195,000 | +0.27(+7.79%) |
Feb 05, 2020 | 3.170 | 3.400 | 3.150 | 3.400 | 148,574 | +0.29(+9.32%) |
Feb 04, 2020 | 3.050 | 3.130 | 3.001 | 3.110 | 135,267 | +0.11(+3.67%) |