Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.770 | 1.770 | 1.710 | 1.720 | 3,363,265 | -0.05(-2.82%) |
Apr 29, 2020 | 1.730 | 1.810 | 1.730 | 1.770 | 4,054,762 | +0.04(+2.31%) |
Apr 28, 2020 | 1.690 | 1.740 | 1.690 | 1.730 | 2,174,918 | +0.03(+1.76%) |
Apr 27, 2020 | 1.700 | 1.750 | 1.650 | 1.700 | 4,664,829 | -0.06(-3.27%) |
Apr 24, 2020 | 1.800 | 1.820 | 1.710 | 1.758 | 1,702,000 | -0.03(-1.82%) |
Apr 23, 2020 | 1.750 | 1.820 | 1.750 | 1.790 | 1,994,974 | +0.04(+2.29%) |
Apr 22, 2020 | 1.800 | 1.845 | 1.750 | 1.750 | 2,331,561 | +0.00(+0.00%) |
Apr 21, 2020 | 1.800 | 1.800 | 1.680 | 1.750 | 4,133,021 | -0.05(-2.78%) |
Apr 20, 2020 | 1.890 | 1.890 | 1.800 | 1.800 | 4,917,237 | -0.13(-6.74%) |
Apr 17, 2020 | 1.960 | 2.020 | 1.880 | 1.930 | 8,478,800 | +0.03(+1.58%) |
Apr 16, 2020 | 1.690 | 1.940 | 1.680 | 1.900 | 10,092,229 | +0.19(+11.12%) |
Apr 15, 2020 | 1.620 | 1.740 | 1.580 | 1.710 | 7,582,446 | +0.08(+4.90%) |
Apr 14, 2020 | 1.570 | 1.640 | 1.560 | 1.630 | 5,362,605 | +0.08(+5.16%) |
Apr 13, 2020 | 1.590 | 1.590 | 1.520 | 1.550 | 3,701,785 | -0.03(-1.90%) |
Apr 09, 2020 | 1.620 | 1.630 | 1.570 | 1.580 | 5,036,700 | +0.02(+0.96%) |
Apr 08, 2020 | 1.530 | 1.580 | 1.520 | 1.565 | 3,332,960 | +0.01(+0.96%) |
Apr 07, 2020 | 1.560 | 1.620 | 1.510 | 1.550 | 5,775,596 | +0.08(+5.44%) |
Apr 06, 2020 | 1.450 | 1.540 | 1.440 | 1.470 | 5,903,562 | +0.07(+5.00%) |
Apr 03, 2020 | 1.440 | 1.460 | 1.380 | 1.400 | 6,257,000 | -0.06(-4.11%) |
Apr 02, 2020 | 1.510 | 1.550 | 1.450 | 1.460 | 3,010,533 | -0.05(-3.31%) |
Apr 01, 2020 | 1.530 | 1.560 | 1.490 | 1.510 | 6,455,221 | -0.08(-5.03%) |
Mar 31, 2020 | 1.600 | 1.640 | 1.530 | 1.590 | 3,197,032 | -0.02(-1.03%) |
Mar 30, 2020 | 1.650 | 1.650 | 1.580 | 1.607 | 2,954,084 | -0.06(-3.80%) |
Mar 27, 2020 | 1.740 | 1.740 | 1.640 | 1.670 | 7,254,200 | -0.12(-6.70%) |
Mar 26, 2020 | 1.690 | 1.830 | 1.650 | 1.790 | 9,803,924 | +0.08(+4.99%) |
Mar 25, 2020 | 1.580 | 1.750 | 1.570 | 1.705 | 12,758,965 | +0.19(+12.17%) |
Mar 24, 2020 | 1.340 | 1.530 | 1.330 | 1.520 | 9,634,481 | +0.24(+18.75%) |
Mar 23, 2020 | 1.500 | 1.500 | 1.260 | 1.280 | 14,040,783 | -0.25(-16.34%) |
Mar 20, 2020 | 1.750 | 1.750 | 1.500 | 1.530 | 6,394,600 | -0.04(-2.55%) |
Mar 19, 2020 | 1.600 | 1.680 | 1.500 | 1.570 | 7,220,341 | -0.03(-1.88%) |
Mar 18, 2020 | 1.650 | 1.700 | 1.570 | 1.600 | 8,969,678 | -0.15(-8.57%) |
Mar 17, 2020 | 1.750 | 1.870 | 1.660 | 1.750 | 6,411,209 | +0.04(+2.34%) |
Mar 16, 2020 | 1.690 | 1.900 | 1.600 | 1.710 | 11,439,362 | -0.22(-11.40%) |
Mar 13, 2020 | 1.760 | 1.960 | 1.710 | 1.930 | 11,025,300 | +0.28(+16.97%) |
Mar 12, 2020 | 1.780 | 1.800 | 1.560 | 1.650 | 25,467,786 | -0.36(-17.91%) |
Mar 11, 2020 | 2.190 | 2.200 | 2.000 | 2.010 | 7,969,290 | -0.23(-10.27%) |
Mar 10, 2020 | 2.360 | 2.440 | 2.150 | 2.240 | 8,441,712 | +0.00(+0.00%) |
Mar 09, 2020 | 2.410 | 2.450 | 2.160 | 2.240 | 14,382,537 | -0.38(-14.50%) |
Mar 06, 2020 | 2.650 | 2.700 | 2.610 | 2.620 | 3,594,300 | -0.13(-4.73%) |
Mar 05, 2020 | 2.770 | 2.785 | 2.700 | 2.750 | 3,101,960 | -0.07(-2.48%) |
Mar 04, 2020 | 2.840 | 2.880 | 2.780 | 2.820 | 3,392,745 | +0.02(+0.71%) |
Mar 03, 2020 | 2.940 | 3.020 | 2.700 | 2.800 | 9,133,628 | -0.13(-4.44%) |
Mar 02, 2020 | 2.630 | 2.945 | 2.590 | 2.930 | 9,653,137 | +0.34(+13.13%) |
Feb 28, 2020 | 2.690 | 2.700 | 2.500 | 2.590 | 12,853,400 | -0.21(-7.50%) |
Feb 27, 2020 | 2.930 | 2.985 | 2.800 | 2.800 | 8,265,714 | -0.22(-7.28%) |
Feb 26, 2020 | 2.980 | 3.220 | 2.940 | 3.020 | 7,170,598 | -0.01(-0.33%) |
Feb 25, 2020 | 3.330 | 3.330 | 3.020 | 3.030 | 8,587,729 | -0.30(-9.01%) |
Feb 24, 2020 | 3.390 | 3.390 | 3.230 | 3.330 | 3,912,949 | -0.13(-3.76%) |
Feb 21, 2020 | 3.430 | 3.520 | 3.430 | 3.460 | 1,872,200 | +0.02(+0.58%) |
Feb 20, 2020 | 3.400 | 3.500 | 3.400 | 3.440 | 1,914,913 | +0.03(+0.88%) |
Feb 19, 2020 | 3.500 | 3.530 | 3.380 | 3.410 | 4,825,548 | -0.12(-3.40%) |
Feb 18, 2020 | 3.630 | 3.630 | 3.460 | 3.530 | 3,154,866 | -0.09(-2.49%) |
Feb 14, 2020 | 3.560 | 3.690 | 3.540 | 3.620 | 6,011,100 | +0.08(+2.26%) |
Feb 13, 2020 | 3.480 | 3.550 | 3.360 | 3.540 | 6,232,361 | +0.07(+2.02%) |
Feb 12, 2020 | 3.490 | 3.500 | 3.420 | 3.470 | 3,054,350 | +0.02(+0.58%) |
Feb 11, 2020 | 3.420 | 3.460 | 3.380 | 3.450 | 2,394,852 | +0.01(+0.29%) |
Feb 10, 2020 | 3.440 | 3.480 | 3.350 | 3.440 | 2,988,519 | +0.01(+0.22%) |
Feb 07, 2020 | 3.420 | 3.440 | 3.350 | 3.432 | 2,959,500 | +0.00(+0.07%) |
Feb 06, 2020 | 3.360 | 3.430 | 3.320 | 3.430 | 3,714,596 | +0.11(+3.31%) |
Feb 05, 2020 | 3.190 | 3.330 | 3.170 | 3.320 | 4,828,355 | +0.13(+4.08%) |
Feb 04, 2020 | 3.240 | 3.320 | 3.180 | 3.190 | 5,097,153 | +0.02(+0.63%) |