Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.750 | 1.750 | 1.580 | 1.670 | 141,408 | -0.11(-6.18%) |
Apr 29, 2020 | 1.840 | 1.840 | 1.750 | 1.780 | 158,078 | +0.03(+1.71%) |
Apr 28, 2020 | 1.940 | 1.960 | 1.700 | 1.750 | 199,520 | -0.13(-6.91%) |
Apr 27, 2020 | 1.460 | 1.910 | 1.460 | 1.880 | 272,585 | +0.43(+29.66%) |
Apr 24, 2020 | 1.400 | 1.460 | 1.380 | 1.450 | 130,600 | +0.08(+5.84%) |
Apr 23, 2020 | 1.380 | 1.490 | 1.360 | 1.370 | 115,296 | -0.01(-0.72%) |
Apr 22, 2020 | 1.310 | 1.405 | 1.280 | 1.380 | 146,080 | +0.08(+6.15%) |
Apr 21, 2020 | 1.250 | 1.340 | 1.250 | 1.300 | 112,666 | +0.01(+0.78%) |
Apr 20, 2020 | 1.380 | 1.380 | 1.260 | 1.290 | 285,463 | -0.10(-7.19%) |
Apr 17, 2020 | 1.410 | 1.490 | 1.380 | 1.390 | 150,400 | +0.01(+0.72%) |
Apr 16, 2020 | 1.450 | 1.450 | 1.380 | 1.380 | 89,714 | -0.10(-6.76%) |
Apr 15, 2020 | 1.560 | 1.560 | 1.420 | 1.480 | 88,333 | -0.11(-6.92%) |
Apr 14, 2020 | 1.390 | 1.620 | 1.380 | 1.590 | 423,626 | +0.19(+13.57%) |
Apr 13, 2020 | 1.480 | 1.515 | 1.370 | 1.400 | 117,186 | -0.09(-6.04%) |
Apr 09, 2020 | 1.420 | 1.510 | 1.380 | 1.490 | 177,900 | +0.13(+9.56%) |
Apr 08, 2020 | 1.320 | 1.360 | 1.290 | 1.360 | 516,582 | +0.05(+3.82%) |
Apr 07, 2020 | 1.410 | 1.410 | 1.280 | 1.310 | 144,567 | -0.09(-6.43%) |
Apr 06, 2020 | 1.290 | 1.490 | 1.280 | 1.400 | 277,200 | +0.15(+12.00%) |
Apr 03, 2020 | 1.300 | 1.300 | 1.150 | 1.250 | 208,700 | -0.04(-3.10%) |
Apr 02, 2020 | 1.300 | 1.360 | 1.270 | 1.290 | 236,576 | -0.03(-2.27%) |
Apr 01, 2020 | 1.460 | 1.480 | 1.300 | 1.320 | 429,665 | -0.13(-8.97%) |
Mar 31, 2020 | 1.510 | 1.550 | 1.380 | 1.450 | 298,551 | -0.07(-4.61%) |
Mar 30, 2020 | 1.360 | 1.530 | 1.310 | 1.520 | 118,588 | +0.19(+14.29%) |
Mar 27, 2020 | 1.360 | 1.400 | 1.290 | 1.330 | 292,400 | -0.07(-5.00%) |
Mar 26, 2020 | 1.440 | 1.590 | 1.360 | 1.400 | 245,452 | +0.00(+0.00%) |
Mar 25, 2020 | 1.530 | 1.610 | 1.330 | 1.400 | 286,393 | -0.16(-10.26%) |
Mar 24, 2020 | 1.500 | 1.580 | 1.490 | 1.560 | 118,229 | +0.12(+8.33%) |
Mar 23, 2020 | 1.450 | 1.490 | 1.340 | 1.440 | 106,539 | +0.01(+0.70%) |
Mar 20, 2020 | 1.400 | 1.500 | 1.400 | 1.430 | 209,600 | +0.00(+0.00%) |
Mar 19, 2020 | 1.390 | 1.650 | 1.100 | 1.430 | 517,158 | +0.04(+2.88%) |
Mar 18, 2020 | 1.680 | 1.700 | 1.350 | 1.390 | 340,710 | -0.40(-22.35%) |
Mar 17, 2020 | 1.680 | 1.800 | 1.500 | 1.790 | 394,036 | +0.13(+7.83%) |
Mar 16, 2020 | 1.750 | 1.751 | 1.620 | 1.660 | 310,348 | -0.22(-11.70%) |
Mar 13, 2020 | 1.870 | 1.950 | 1.800 | 1.880 | 292,000 | +0.10(+5.62%) |
Mar 12, 2020 | 1.910 | 1.980 | 1.780 | 1.780 | 250,635 | -0.23(-11.44%) |
Mar 11, 2020 | 2.050 | 2.050 | 1.950 | 2.010 | 263,071 | -0.10(-4.74%) |
Mar 10, 2020 | 2.280 | 2.380 | 2.070 | 2.110 | 360,734 | -0.17(-7.46%) |
Mar 09, 2020 | 2.410 | 2.410 | 2.270 | 2.280 | 354,049 | -0.21(-8.43%) |
Mar 06, 2020 | 2.470 | 2.580 | 2.450 | 2.490 | 168,400 | -0.01(-0.40%) |
Mar 05, 2020 | 2.620 | 2.620 | 2.460 | 2.500 | 157,390 | -0.18(-6.72%) |
Mar 04, 2020 | 2.550 | 2.730 | 2.480 | 2.680 | 152,205 | +0.17(+6.56%) |
Mar 03, 2020 | 2.650 | 2.730 | 2.500 | 2.515 | 349,259 | -0.15(-5.45%) |
Mar 02, 2020 | 2.650 | 2.700 | 2.590 | 2.660 | 137,313 | +0.07(+2.70%) |
Feb 28, 2020 | 2.560 | 2.642 | 2.545 | 2.590 | 268,700 | +0.03(+1.17%) |
Feb 27, 2020 | 2.670 | 2.720 | 2.540 | 2.560 | 273,941 | -0.14(-5.19%) |
Feb 26, 2020 | 2.830 | 2.871 | 2.670 | 2.700 | 140,395 | -0.13(-4.59%) |
Feb 25, 2020 | 2.970 | 2.999 | 2.800 | 2.830 | 227,996 | -0.13(-4.39%) |
Feb 24, 2020 | 2.960 | 3.010 | 2.950 | 2.960 | 108,105 | -0.04(-1.33%) |
Feb 21, 2020 | 3.080 | 3.090 | 2.980 | 3.000 | 204,900 | -0.04(-1.32%) |
Feb 20, 2020 | 2.980 | 3.083 | 2.980 | 3.040 | 184,595 | +0.09(+3.05%) |
Feb 19, 2020 | 3.010 | 3.060 | 2.910 | 2.950 | 444,306 | -0.03(-1.01%) |
Feb 18, 2020 | 3.180 | 3.210 | 2.980 | 2.980 | 957,572 | -0.18(-5.70%) |
Feb 14, 2020 | 3.340 | 3.350 | 3.100 | 3.160 | 566,200 | -0.13(-3.95%) |
Feb 13, 2020 | 3.060 | 3.320 | 2.850 | 3.290 | 1,355,186 | -0.74(-18.36%) |
Feb 12, 2020 | 3.930 | 4.050 | 3.900 | 4.030 | 83,146 | +0.08(+2.03%) |
Feb 11, 2020 | 3.810 | 3.970 | 3.760 | 3.950 | 105,254 | +0.05(+1.28%) |
Feb 10, 2020 | 3.760 | 3.910 | 3.650 | 3.900 | 168,968 | +0.12(+3.17%) |
Feb 07, 2020 | 3.710 | 3.810 | 3.510 | 3.780 | 107,600 | +0.05(+1.34%) |
Feb 06, 2020 | 3.710 | 3.870 | 3.500 | 3.730 | 92,429 | +0.04(+1.08%) |
Feb 05, 2020 | 3.510 | 3.700 | 3.510 | 3.690 | 70,274 | +0.22(+6.34%) |
Feb 04, 2020 | 3.490 | 3.520 | 3.445 | 3.470 | 54,010 | +0.00(+0.00%) |