Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.360 | 2.400 | 2.160 | 2.235 | 673,665 | -0.17(-6.88%) |
Apr 29, 2020 | 2.450 | 2.450 | 2.130 | 2.400 | 1,697,468 | +0.32(+15.38%) |
Apr 28, 2020 | 1.980 | 2.080 | 1.820 | 2.080 | 687,175 | +0.18(+9.47%) |
Apr 27, 2020 | 1.880 | 1.940 | 1.830 | 1.900 | 532,092 | +0.05(+2.70%) |
Apr 24, 2020 | 1.850 | 1.900 | 1.760 | 1.850 | 316,500 | +0.03(+1.65%) |
Apr 23, 2020 | 1.760 | 1.870 | 1.750 | 1.820 | 397,706 | +0.06(+3.41%) |
Apr 22, 2020 | 1.800 | 1.800 | 1.690 | 1.760 | 284,923 | -0.01(-0.56%) |
Apr 21, 2020 | 1.740 | 1.790 | 1.680 | 1.770 | 207,728 | +0.00(+0.00%) |
Apr 20, 2020 | 1.710 | 1.845 | 1.690 | 1.770 | 446,360 | +0.00(+0.00%) |
Apr 17, 2020 | 1.750 | 1.930 | 1.700 | 1.770 | 604,300 | +0.07(+4.12%) |
Apr 16, 2020 | 1.810 | 1.850 | 1.700 | 1.700 | 461,641 | -0.14(-7.61%) |
Apr 15, 2020 | 1.920 | 1.999 | 1.820 | 1.840 | 411,194 | -0.12(-6.12%) |
Apr 14, 2020 | 2.060 | 2.130 | 1.920 | 1.960 | 522,884 | -0.06(-2.97%) |
Apr 13, 2020 | 2.000 | 2.050 | 1.900 | 2.020 | 352,806 | +0.02(+1.00%) |
Apr 09, 2020 | 2.060 | 2.200 | 1.960 | 2.000 | 451,400 | -0.01(-0.50%) |
Apr 08, 2020 | 1.930 | 2.010 | 1.830 | 2.010 | 439,522 | +0.11(+5.79%) |
Apr 07, 2020 | 2.041 | 2.041 | 1.880 | 1.900 | 559,053 | -0.04(-2.06%) |
Apr 06, 2020 | 1.800 | 1.950 | 1.770 | 1.940 | 622,520 | +0.21(+12.14%) |
Apr 03, 2020 | 1.710 | 1.740 | 1.580 | 1.730 | 437,600 | +0.02(+1.17%) |
Apr 02, 2020 | 1.720 | 1.750 | 1.630 | 1.710 | 275,811 | -0.01(-0.58%) |
Apr 01, 2020 | 1.830 | 1.840 | 1.710 | 1.720 | 573,988 | -0.18(-9.47%) |
Mar 31, 2020 | 1.710 | 1.900 | 1.700 | 1.900 | 746,173 | +0.16(+9.20%) |
Mar 30, 2020 | 1.620 | 1.740 | 1.600 | 1.740 | 396,972 | +0.07(+4.19%) |
Mar 27, 2020 | 1.710 | 1.740 | 1.600 | 1.670 | 594,300 | -0.09(-5.11%) |
Mar 26, 2020 | 1.610 | 1.870 | 1.600 | 1.760 | 1,015,971 | +0.18(+11.39%) |
Mar 25, 2020 | 1.430 | 1.640 | 1.330 | 1.580 | 1,215,301 | +0.23(+17.04%) |
Mar 24, 2020 | 1.510 | 1.540 | 1.350 | 1.350 | 1,727,545 | -0.09(-6.25%) |
Mar 23, 2020 | 1.580 | 1.660 | 1.400 | 1.440 | 392,854 | -0.12(-7.69%) |
Mar 20, 2020 | 1.670 | 1.740 | 1.470 | 1.560 | 718,700 | -0.08(-4.88%) |
Mar 19, 2020 | 1.410 | 1.710 | 1.390 | 1.640 | 489,464 | +0.26(+18.84%) |
Mar 18, 2020 | 1.550 | 1.630 | 1.360 | 1.380 | 629,356 | -0.28(-16.87%) |
Mar 17, 2020 | 1.510 | 1.700 | 1.350 | 1.660 | 808,771 | +0.22(+15.28%) |
Mar 16, 2020 | 1.750 | 1.760 | 1.410 | 1.440 | 746,653 | -0.29(-16.76%) |
Mar 13, 2020 | 2.030 | 2.100 | 1.620 | 1.730 | 1,334,400 | -0.16(-8.47%) |
Mar 12, 2020 | 2.140 | 2.140 | 1.880 | 1.890 | 719,927 | -0.38(-16.74%) |
Mar 11, 2020 | 2.310 | 2.440 | 2.200 | 2.270 | 795,391 | -0.09(-3.81%) |
Mar 10, 2020 | 2.560 | 2.640 | 2.340 | 2.360 | 633,055 | -0.16(-6.35%) |
Mar 09, 2020 | 2.650 | 2.660 | 2.500 | 2.520 | 541,235 | -0.27(-9.68%) |
Mar 06, 2020 | 2.910 | 2.980 | 2.750 | 2.790 | 382,000 | -0.19(-6.38%) |
Mar 05, 2020 | 3.030 | 3.080 | 2.955 | 2.980 | 373,894 | -0.13(-4.18%) |
Mar 04, 2020 | 3.090 | 3.130 | 3.030 | 3.110 | 446,716 | +0.05(+1.63%) |
Mar 03, 2020 | 2.970 | 3.190 | 2.970 | 3.060 | 684,144 | +0.09(+3.03%) |
Mar 02, 2020 | 2.880 | 3.010 | 2.850 | 2.970 | 504,974 | +0.01(+0.17%) |
Feb 28, 2020 | 2.890 | 3.048 | 2.890 | 2.965 | 666,700 | -0.01(-0.17%) |
Feb 27, 2020 | 2.990 | 3.210 | 2.930 | 2.970 | 439,995 | -0.10(-3.26%) |
Feb 26, 2020 | 3.070 | 3.120 | 2.860 | 3.070 | 844,661 | -0.02(-0.65%) |
Feb 25, 2020 | 3.230 | 3.306 | 3.070 | 3.090 | 489,475 | -0.13(-4.04%) |
Feb 24, 2020 | 3.240 | 3.290 | 3.210 | 3.220 | 330,583 | -0.10(-3.01%) |
Feb 21, 2020 | 3.380 | 3.390 | 3.310 | 3.320 | 298,700 | -0.05(-1.48%) |
Feb 20, 2020 | 3.420 | 3.442 | 3.330 | 3.370 | 492,220 | -0.05(-1.46%) |
Feb 19, 2020 | 3.450 | 3.520 | 3.390 | 3.420 | 628,592 | -0.03(-0.87%) |
Feb 18, 2020 | 3.500 | 3.500 | 3.425 | 3.450 | 471,876 | -0.07(-1.99%) |
Feb 14, 2020 | 3.650 | 3.650 | 3.435 | 3.520 | 495,900 | -0.10(-2.76%) |
Feb 13, 2020 | 3.680 | 3.680 | 3.460 | 3.620 | 429,343 | -0.07(-1.90%) |
Feb 12, 2020 | 3.620 | 3.760 | 3.610 | 3.690 | 435,181 | +0.09(+2.50%) |
Feb 11, 2020 | 3.420 | 3.620 | 3.410 | 3.600 | 562,145 | +0.19(+5.57%) |
Feb 10, 2020 | 3.450 | 3.540 | 3.370 | 3.410 | 528,406 | -0.03(-0.87%) |
Feb 07, 2020 | 3.600 | 3.635 | 3.400 | 3.440 | 565,200 | -0.15(-4.18%) |
Feb 06, 2020 | 3.630 | 3.700 | 3.540 | 3.590 | 531,001 | +0.00(+0.00%) |
Feb 05, 2020 | 3.700 | 3.750 | 3.550 | 3.590 | 453,750 | -0.03(-0.83%) |
Feb 04, 2020 | 3.770 | 3.860 | 3.600 | 3.620 | 941,491 | -0.13(-3.47%) |