Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.726 | 1.746 | 1.706 | 1.721 | 2,653 | +0.02(+1.43%) |
Apr 29, 2020 | 1.561 | 1.729 | 1.561 | 1.697 | 10,590 | +0.14(+8.70%) |
Apr 28, 2020 | 1.532 | 1.736 | 1.532 | 1.561 | 7,623 | -0.02(-1.23%) |
Apr 27, 2020 | 1.552 | 1.684 | 1.549 | 1.581 | 4,369 | +0.00(+0.00%) |
Apr 24, 2020 | 1.845 | 1.862 | 1.558 | 1.581 | 31,348 | -0.16(-8.94%) |
Apr 23, 2020 | 1.736 | 1.736 | 1.736 | 96 | +0.00(+0.00%) | |
Apr 22, 2020 | 1.852 | 1.862 | 1.668 | 1.736 | 2,861 | +0.12(+7.19%) |
Apr 21, 2020 | 1.794 | 1.794 | 1.619 | 1.619 | 7,882 | -0.17(-9.73%) |
Apr 20, 2020 | 1.891 | 1.891 | 1.784 | 1.794 | 912 | -0.08(-4.15%) |
Apr 17, 2020 | 1.930 | 1.930 | 1.872 | 1.872 | 618 | -0.06(-3.02%) |
Apr 16, 2020 | 1.774 | 1.940 | 1.774 | 1.930 | 1,830 | +0.05(+2.42%) |
Apr 15, 2020 | 1.940 | 1.940 | 1.804 | 1.884 | 2,699 | -0.09(-4.76%) |
Apr 14, 2020 | 1.901 | 1.978 | 1.842 | 1.978 | 1,846 | -0.03(-1.45%) |
Apr 13, 2020 | 2.007 | 2.007 | 2.007 | 26 | +0.00(+0.00%) | |
Apr 09, 2020 | 2.085 | 2.085 | 1.916 | 2.007 | 2,681 | -0.07(-3.27%) |
Apr 08, 2020 | 1.872 | 2.075 | 1.872 | 2.075 | 509 | -0.05(-2.28%) |
Apr 07, 2020 | 2.133 | 2.133 | 1.843 | 2.124 | 1,308 | -0.02(-0.90%) |
Apr 06, 2020 | 2.036 | 2.143 | 2.036 | 2.143 | 932 | +0.11(+5.24%) |
Apr 03, 2020 | 2.027 | 2.036 | 1.969 | 2.036 | 412 | +0.00(+0.00%) |
Apr 02, 2020 | 2.124 | 2.124 | 1.852 | 2.036 | 3,704 | -0.05(-2.33%) |
Apr 01, 2020 | 2.046 | 2.085 | 2.046 | 2.085 | 667 | +0.04(+1.90%) |
Mar 31, 2020 | 2.046 | 2.046 | 2.046 | 2.046 | 265 | -0.02(-0.94%) |
Mar 30, 2020 | 2.182 | 2.182 | 2.066 | 2.066 | 375 | -0.12(-5.33%) |
Mar 27, 2020 | 2.182 | 2.182 | 2.142 | 2.182 | 515 | -0.03(-1.32%) |
Mar 26, 2020 | 2.114 | 2.221 | 2.017 | 2.211 | 1,666 | +0.15(+7.54%) |
Mar 25, 2020 | 2.230 | 2.230 | 2.056 | 2.056 | 1,096 | -0.27(-11.66%) |
Mar 24, 2020 | 2.376 | 2.376 | 2.327 | 2.327 | 431 | +0.16(+7.25%) |
Mar 23, 2020 | 2.170 | 2.170 | 2.170 | 2.170 | 223 | -0.07(-3.13%) |
Mar 20, 2020 | 2.240 | 2.240 | 2.240 | 2.240 | 103 | -0.09(-3.75%) |
Mar 19, 2020 | 2.361 | 2.361 | 2.327 | 2.327 | 357 | +0.19(+9.09%) |
Mar 18, 2020 | 2.133 | 2.133 | 2.133 | 72 | +0.00(+0.00%) | |
Mar 17, 2020 | 2.308 | 2.308 | 2.133 | 2.133 | 6,288 | -0.21(-9.09%) |
Mar 16, 2020 | 2.424 | 2.424 | 2.320 | 2.347 | 1,449 | -0.08(-3.20%) |
Mar 13, 2020 | 2.521 | 2.521 | 2.332 | 2.424 | 1,649 | -0.02(-0.79%) |
Mar 12, 2020 | 2.240 | 2.521 | 2.240 | 2.444 | 1,664 | -0.06(-2.36%) |
Mar 11, 2020 | 2.502 | 2.531 | 2.502 | 2.503 | 1,197 | -0.02(-0.73%) |
Mar 10, 2020 | 2.521 | 2.521 | 2.271 | 2.521 | 1,489 | +0.05(+1.96%) |
Mar 09, 2020 | 2.245 | 2.531 | 2.245 | 2.473 | 2,775 | +0.05(+2.00%) |
Mar 06, 2020 | 2.444 | 2.444 | 2.424 | 2.424 | 721 | -0.02(-0.79%) |
Mar 05, 2020 | 2.182 | 2.492 | 2.182 | 2.444 | 2,232 | -0.05(-1.95%) |
Mar 04, 2020 | 2.492 | 2.492 | 2.492 | 83 | +0.00(+0.00%) | |
Mar 03, 2020 | 2.531 | 2.531 | 2.473 | 2.492 | 706 | -0.04(-1.53%) |
Mar 02, 2020 | 2.405 | 2.531 | 2.095 | 2.531 | 1,776 | +0.14(+5.67%) |
Feb 28, 2020 | 2.221 | 2.463 | 2.056 | 2.395 | 1,856 | +0.29(+13.83%) |
Feb 27, 2020 | 2.230 | 2.230 | 2.104 | 2.104 | 7,914 | -0.32(-13.20%) |
Feb 26, 2020 | 2.327 | 2.424 | 2.327 | 2.424 | 574 | +0.10(+4.17%) |
Feb 25, 2020 | 2.250 | 2.376 | 2.182 | 2.327 | 2,808 | -0.13(-5.14%) |
Feb 24, 2020 | 2.473 | 2.473 | 2.453 | 2.453 | 719 | -0.07(-2.69%) |
Feb 21, 2020 | 2.531 | 2.531 | 2.493 | 2.521 | 1,134 | +0.34(+15.56%) |
Feb 20, 2020 | 2.434 | 2.521 | 2.143 | 2.182 | 3,030 | -0.31(-12.45%) |
Feb 19, 2020 | 2.492 | 2.492 | 2.492 | 51 | +0.00(+0.00%) | |
Feb 18, 2020 | 2.308 | 2.541 | 2.279 | 2.492 | 7,017 | +0.27(+12.23%) |
Feb 14, 2020 | 2.221 | 2.221 | 2.221 | 89 | +0.00(+0.00%) | |
Feb 13, 2020 | 1.949 | 2.221 | 1.949 | 2.221 | 6,731 | +0.30(+15.66%) |
Feb 12, 2020 | 1.920 | 1.920 | 1.920 | 1.920 | 251 | -0.10(-4.81%) |
Feb 11, 2020 | 2.137 | 2.137 | 2.007 | 2.017 | 4,987 | +0.03(+1.46%) |
Feb 10, 2020 | 1.988 | 1.988 | 1.988 | 1.988 | 5,976 | -0.14(-6.39%) |
Feb 07, 2020 | 2.124 | 2.124 | 2.124 | 2.124 | 824 | +0.00(+0.00%) |
Feb 06, 2020 | 2.163 | 2.163 | 2.124 | 2.124 | 782 | -0.04(-1.79%) |
Feb 05, 2020 | 2.163 | 2.163 | 2.124 | 2.163 | 594 | +0.02(+0.91%) |
Feb 04, 2020 | 2.153 | 2.153 | 2.118 | 2.143 | 1,711 | +0.27(+14.51%) |