Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.240 | 2.240 | 2.070 | 2.175 | 79,423 | -0.02(-1.06%) |
Apr 29, 2020 | 2.310 | 2.310 | 2.090 | 2.198 | 99,723 | +0.06(+2.72%) |
Apr 28, 2020 | 2.270 | 2.270 | 2.080 | 2.140 | 48,265 | +0.04(+1.90%) |
Apr 27, 2020 | 2.114 | 2.150 | 2.037 | 2.100 | 72,415 | +0.04(+1.97%) |
Apr 24, 2020 | 2.017 | 2.123 | 1.900 | 2.059 | 174,000 | +0.14(+7.26%) |
Apr 23, 2020 | 1.810 | 1.928 | 1.810 | 1.920 | 187,739 | +0.10(+5.47%) |
Apr 22, 2020 | 1.630 | 1.840 | 1.630 | 1.820 | 19,562 | +0.04(+2.27%) |
Apr 21, 2020 | 1.730 | 1.900 | 1.710 | 1.780 | 109,996 | +0.01(+0.56%) |
Apr 20, 2020 | 1.786 | 1.880 | 1.770 | 1.770 | 65,271 | -0.01(-0.56%) |
Apr 17, 2020 | 1.670 | 1.820 | 1.670 | 1.780 | 36,500 | +0.08(+4.68%) |
Apr 16, 2020 | 1.510 | 1.881 | 1.510 | 1.700 | 37,650 | -0.02(-1.14%) |
Apr 15, 2020 | 1.956 | 1.990 | 1.640 | 1.720 | 55,085 | -0.11(-5.85%) |
Apr 14, 2020 | 1.795 | 1.924 | 1.732 | 1.827 | 98,192 | +0.06(+3.21%) |
Apr 13, 2020 | 1.660 | 1.770 | 1.600 | 1.770 | 25,142 | +0.11(+6.63%) |
Apr 09, 2020 | 1.600 | 1.728 | 1.600 | 1.660 | 31,500 | -0.03(-1.78%) |
Apr 08, 2020 | 1.730 | 1.730 | 1.644 | 1.690 | 41,266 | -0.04(-2.36%) |
Apr 07, 2020 | 1.840 | 1.850 | 1.700 | 1.731 | 32,097 | -0.03(-1.73%) |
Apr 06, 2020 | 1.610 | 1.900 | 1.610 | 1.761 | 24,186 | +0.07(+4.16%) |
Apr 03, 2020 | 1.736 | 1.750 | 1.620 | 1.691 | 10,700 | -0.00(-0.03%) |
Apr 02, 2020 | 1.700 | 1.750 | 1.620 | 1.692 | 20,027 | -0.03(-1.65%) |
Apr 01, 2020 | 1.750 | 1.824 | 1.615 | 1.720 | 42,921 | -0.09(-4.98%) |
Mar 31, 2020 | 1.750 | 1.850 | 1.720 | 1.810 | 29,054 | +0.05(+2.78%) |
Mar 30, 2020 | 1.730 | 1.864 | 1.730 | 1.761 | 10,029 | +0.05(+2.91%) |
Mar 27, 2020 | 1.800 | 1.800 | 1.660 | 1.711 | 31,500 | -0.05(-2.77%) |
Mar 26, 2020 | 1.600 | 1.800 | 1.600 | 1.760 | 115,096 | +0.19(+12.45%) |
Mar 25, 2020 | 1.530 | 1.632 | 1.471 | 1.565 | 104,562 | +0.08(+5.40%) |
Mar 24, 2020 | 1.380 | 1.760 | 1.380 | 1.485 | 83,691 | +0.12(+8.75%) |
Mar 23, 2020 | 1.365 | 1.449 | 1.200 | 1.365 | 87,215 | +0.04(+2.67%) |
Mar 20, 2020 | 1.190 | 1.523 | 1.190 | 1.330 | 105,100 | +0.03(+2.31%) |
Mar 19, 2020 | 1.300 | 1.444 | 1.230 | 1.300 | 121,598 | -0.09(-6.39%) |
Mar 18, 2020 | 1.450 | 1.450 | 1.260 | 1.389 | 54,986 | -0.06(-4.12%) |
Mar 17, 2020 | 1.445 | 1.700 | 1.400 | 1.448 | 142,641 | -0.23(-13.50%) |
Mar 16, 2020 | 1.691 | 1.700 | 1.500 | 1.674 | 106,523 | -0.03(-1.51%) |
Mar 13, 2020 | 1.720 | 2.152 | 1.656 | 1.700 | 105,300 | -0.05(-2.91%) |
Mar 12, 2020 | 1.470 | 1.815 | 1.470 | 1.751 | 151,427 | -0.08(-4.20%) |
Mar 11, 2020 | 1.950 | 2.130 | 1.760 | 1.828 | 129,920 | -0.15(-7.69%) |
Mar 10, 2020 | 1.620 | 2.000 | 1.620 | 1.980 | 50,023 | +0.04(+2.06%) |
Mar 09, 2020 | 1.840 | 2.050 | 1.745 | 1.940 | 74,409 | -0.22(-10.01%) |
Mar 06, 2020 | 1.991 | 2.237 | 1.833 | 2.156 | 62,400 | +0.05(+2.17%) |
Mar 05, 2020 | 2.090 | 2.120 | 1.838 | 2.110 | 51,733 | +0.06(+2.93%) |
Mar 04, 2020 | 1.946 | 2.090 | 1.854 | 2.050 | 29,408 | +0.11(+5.67%) |
Mar 03, 2020 | 1.800 | 2.050 | 1.800 | 1.940 | 25,760 | -0.11(-5.37%) |
Mar 02, 2020 | 2.213 | 2.213 | 2.000 | 2.050 | 29,707 | -0.20(-8.95%) |
Feb 28, 2020 | 1.740 | 2.314 | 1.740 | 2.252 | 133,300 | +0.21(+10.37%) |
Feb 27, 2020 | 2.094 | 2.141 | 1.810 | 2.040 | 135,948 | -0.10(-4.67%) |
Feb 26, 2020 | 2.100 | 2.175 | 2.071 | 2.140 | 26,641 | -0.09(-4.00%) |
Feb 25, 2020 | 2.187 | 2.239 | 2.030 | 2.229 | 19,923 | +0.11(+5.15%) |
Feb 24, 2020 | 2.250 | 2.265 | 2.030 | 2.120 | 63,847 | -0.16(-7.02%) |
Feb 21, 2020 | 2.300 | 2.300 | 2.150 | 2.280 | 26,000 | -0.02(-0.87%) |
Feb 20, 2020 | 2.073 | 2.317 | 2.066 | 2.300 | 87,430 | +0.08(+3.79%) |
Feb 19, 2020 | 2.076 | 2.400 | 2.076 | 2.216 | 15,747 | -0.06(-2.80%) |
Feb 18, 2020 | 2.252 | 2.384 | 2.148 | 2.280 | 36,935 | +0.00(+0.00%) |
Feb 14, 2020 | 2.360 | 2.420 | 2.162 | 2.280 | 54,600 | +0.01(+0.39%) |
Feb 13, 2020 | 2.068 | 2.271 | 2.068 | 2.271 | 43,833 | +0.10(+4.66%) |
Feb 12, 2020 | 2.202 | 2.573 | 2.090 | 2.170 | 31,672 | -0.01(-0.46%) |
Feb 11, 2020 | 1.990 | 2.250 | 1.990 | 2.180 | 28,369 | -0.03(-1.21%) |
Feb 10, 2020 | 2.300 | 2.370 | 2.207 | 2.207 | 62,104 | -0.16(-6.92%) |
Feb 07, 2020 | 2.330 | 2.403 | 2.312 | 2.371 | 54,400 | -0.09(-3.63%) |
Feb 06, 2020 | 2.330 | 2.460 | 2.330 | 2.460 | 44,430 | -0.10(-3.88%) |
Feb 05, 2020 | 2.540 | 2.624 | 2.440 | 2.559 | 51,377 | -0.03(-1.18%) |
Feb 04, 2020 | 2.405 | 2.655 | 2.310 | 2.590 | 64,936 | +0.05(+1.97%) |