Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.890 | 1.960 | 1.730 | 1.900 | 35,429 | -0.03(-1.55%) |
Apr 29, 2020 | 1.771 | 1.980 | 1.771 | 1.930 | 74,276 | +0.20(+11.56%) |
Apr 28, 2020 | 1.710 | 1.790 | 1.700 | 1.730 | 58,148 | +0.03(+1.76%) |
Apr 27, 2020 | 1.690 | 1.710 | 1.650 | 1.700 | 19,482 | +0.03(+1.80%) |
Apr 24, 2020 | 1.710 | 1.710 | 1.660 | 1.670 | 14,800 | -0.04(-2.34%) |
Apr 23, 2020 | 1.670 | 1.739 | 1.660 | 1.710 | 8,097 | +0.08(+4.91%) |
Apr 22, 2020 | 1.650 | 1.750 | 1.610 | 1.630 | 52,887 | -0.02(-1.21%) |
Apr 21, 2020 | 1.640 | 1.650 | 1.610 | 1.650 | 9,626 | +0.00(+0.00%) |
Apr 20, 2020 | 1.700 | 1.700 | 1.630 | 1.650 | 10,184 | -0.01(-0.60%) |
Apr 17, 2020 | 1.700 | 1.790 | 1.590 | 1.660 | 44,400 | +0.02(+1.22%) |
Apr 16, 2020 | 1.870 | 1.880 | 1.630 | 1.640 | 21,576 | -0.12(-6.82%) |
Apr 15, 2020 | 1.790 | 1.838 | 1.670 | 1.760 | 52,631 | +0.13(+7.98%) |
Apr 14, 2020 | 1.870 | 1.960 | 1.560 | 1.630 | 42,197 | -0.28(-14.66%) |
Apr 13, 2020 | 1.950 | 2.010 | 1.870 | 1.910 | 30,309 | -0.01(-0.52%) |
Apr 09, 2020 | 1.960 | 2.090 | 1.895 | 1.920 | 36,000 | -0.02(-1.03%) |
Apr 08, 2020 | 2.010 | 2.010 | 1.920 | 1.940 | 37,989 | -0.01(-0.51%) |
Apr 07, 2020 | 2.110 | 2.150 | 1.900 | 1.950 | 26,774 | -0.17(-8.02%) |
Apr 06, 2020 | 2.000 | 2.250 | 1.970 | 2.120 | 87,172 | +0.07(+3.41%) |
Apr 03, 2020 | 1.820 | 2.090 | 1.810 | 2.050 | 37,800 | +0.20(+10.81%) |
Apr 02, 2020 | 1.860 | 1.905 | 1.850 | 1.850 | 34,392 | +0.01(+0.54%) |
Apr 01, 2020 | 1.800 | 1.860 | 1.770 | 1.840 | 14,712 | -0.03(-1.60%) |
Mar 31, 2020 | 1.910 | 1.910 | 1.830 | 1.870 | 8,829 | -0.04(-2.09%) |
Mar 30, 2020 | 1.970 | 2.020 | 1.900 | 1.910 | 54,845 | -0.06(-3.05%) |
Mar 27, 2020 | 1.970 | 2.120 | 1.950 | 1.970 | 63,900 | -0.17(-7.94%) |
Mar 26, 2020 | 1.740 | 2.180 | 1.740 | 2.140 | 119,074 | +0.41(+23.70%) |
Mar 25, 2020 | 1.950 | 2.010 | 1.690 | 1.730 | 119,518 | -0.10(-5.46%) |
Mar 24, 2020 | 1.620 | 1.900 | 1.620 | 1.830 | 84,974 | +0.34(+22.82%) |
Mar 23, 2020 | 1.340 | 1.663 | 1.340 | 1.490 | 200,549 | +0.27(+22.13%) |
Mar 20, 2020 | 2.230 | 2.300 | 1.220 | 1.220 | 467,200 | -1.01(-45.29%) |
Mar 19, 2020 | 2.020 | 2.280 | 1.970 | 2.230 | 35,759 | +0.21(+10.40%) |
Mar 18, 2020 | 2.360 | 2.360 | 2.000 | 2.020 | 30,515 | -0.28(-12.17%) |
Mar 17, 2020 | 2.290 | 2.455 | 2.180 | 2.300 | 93,435 | +0.07(+3.14%) |
Mar 16, 2020 | 2.080 | 3.450 | 1.200 | 2.230 | 324,575 | -0.03(-1.33%) |
Mar 13, 2020 | 2.390 | 2.390 | 2.260 | 2.260 | 42,300 | -0.02(-0.88%) |
Mar 12, 2020 | 2.620 | 2.630 | 2.270 | 2.280 | 60,156 | -0.46(-16.79%) |
Mar 11, 2020 | 2.700 | 2.830 | 2.700 | 2.740 | 71,719 | -0.03(-1.08%) |
Mar 10, 2020 | 3.000 | 3.025 | 2.250 | 2.770 | 95,343 | -0.04(-1.42%) |
Mar 09, 2020 | 3.100 | 3.190 | 2.800 | 2.810 | 85,385 | -0.41(-12.73%) |
Mar 06, 2020 | 3.210 | 3.240 | 3.030 | 3.220 | 65,100 | -0.12(-3.59%) |
Mar 05, 2020 | 3.150 | 3.350 | 3.150 | 3.340 | 27,772 | +0.11(+3.41%) |
Mar 04, 2020 | 3.220 | 3.310 | 3.210 | 3.230 | 4,969 | +0.01(+0.31%) |
Mar 03, 2020 | 3.190 | 3.310 | 3.080 | 3.220 | 20,449 | +0.01(+0.31%) |
Mar 02, 2020 | 3.090 | 3.310 | 3.090 | 3.210 | 11,691 | +0.14(+4.56%) |
Feb 28, 2020 | 3.010 | 3.190 | 3.010 | 3.070 | 39,400 | +0.02(+0.66%) |
Feb 27, 2020 | 3.260 | 3.260 | 2.877 | 3.050 | 49,701 | -0.29(-8.68%) |
Feb 26, 2020 | 3.300 | 3.410 | 3.230 | 3.340 | 66,572 | +0.04(+1.21%) |
Feb 25, 2020 | 3.340 | 3.420 | 3.260 | 3.300 | 10,679 | -0.01(-0.30%) |
Feb 24, 2020 | 3.360 | 3.444 | 3.300 | 3.310 | 30,342 | -0.13(-3.78%) |
Feb 21, 2020 | 3.440 | 3.450 | 3.420 | 3.440 | 7,800 | +0.00(+0.00%) |
Feb 20, 2020 | 3.430 | 3.470 | 3.400 | 3.440 | 16,053 | +0.03(+0.88%) |
Feb 19, 2020 | 3.420 | 3.450 | 3.360 | 3.410 | 28,810 | -0.01(-0.29%) |
Feb 18, 2020 | 3.430 | 3.480 | 3.400 | 3.420 | 11,774 | -0.02(-0.58%) |
Feb 14, 2020 | 3.430 | 3.490 | 3.430 | 3.440 | 10,400 | -0.01(-0.29%) |
Feb 13, 2020 | 3.490 | 3.490 | 3.440 | 3.450 | 10,391 | +0.01(+0.29%) |
Feb 12, 2020 | 3.440 | 3.490 | 3.440 | 3.440 | 13,021 | +0.01(+0.29%) |
Feb 11, 2020 | 3.430 | 3.440 | 3.400 | 3.430 | 15,354 | +0.02(+0.59%) |
Feb 10, 2020 | 3.440 | 3.440 | 3.380 | 3.410 | 29,326 | -0.03(-0.87%) |
Feb 07, 2020 | 3.440 | 3.480 | 3.380 | 3.440 | 26,100 | +0.00(+0.00%) |
Feb 06, 2020 | 3.450 | 3.500 | 3.410 | 3.440 | 12,150 | +0.00(+0.00%) |
Feb 05, 2020 | 3.400 | 3.500 | 3.400 | 3.440 | 36,726 | +0.10(+2.99%) |
Feb 04, 2020 | 3.400 | 3.400 | 3.320 | 3.340 | 13,054 | +0.01(+0.30%) |