Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.180 | 2.180 | 2.140 | 2.170 | 13,086 | +0.03(+1.40%) |
Apr 29, 2020 | 2.200 | 2.300 | 2.050 | 2.140 | 21,215 | -0.05(-2.28%) |
Apr 28, 2020 | 2.535 | 2.535 | 1.820 | 2.190 | 50,749 | -0.11(-4.78%) |
Apr 27, 2020 | 2.120 | 2.300 | 2.120 | 2.300 | 61,323 | +0.18(+8.50%) |
Apr 24, 2020 | 2.250 | 2.250 | 2.020 | 2.120 | 52,300 | +0.12(+5.99%) |
Apr 23, 2020 | 1.850 | 2.090 | 1.800 | 2.000 | 59,484 | +0.24(+13.64%) |
Apr 22, 2020 | 1.625 | 1.780 | 1.590 | 1.760 | 59,985 | +0.17(+10.69%) |
Apr 21, 2020 | 1.650 | 1.650 | 1.560 | 1.590 | 27,363 | +0.01(+0.63%) |
Apr 20, 2020 | 1.550 | 1.650 | 1.480 | 1.580 | 12,347 | +0.08(+5.33%) |
Apr 17, 2020 | 1.600 | 1.700 | 1.470 | 1.500 | 17,500 | -0.08(-5.06%) |
Apr 16, 2020 | 1.580 | 1.600 | 1.400 | 1.580 | 13,663 | +0.02(+1.28%) |
Apr 15, 2020 | 1.565 | 1.570 | 1.550 | 1.560 | 8,856 | -0.01(-0.64%) |
Apr 14, 2020 | 1.610 | 1.635 | 1.570 | 1.570 | 9,109 | -0.03(-1.88%) |
Apr 13, 2020 | 1.300 | 1.690 | 1.300 | 1.600 | 83,311 | +0.20(+14.29%) |
Apr 09, 2020 | 1.310 | 1.430 | 1.310 | 1.400 | 5,800 | +0.02(+1.45%) |
Apr 08, 2020 | 1.430 | 1.430 | 1.360 | 1.380 | 5,724 | -0.04(-2.82%) |
Apr 07, 2020 | 1.434 | 1.470 | 1.280 | 1.420 | 10,058 | -0.03(-2.07%) |
Apr 06, 2020 | 1.350 | 1.450 | 1.340 | 1.450 | 16,916 | +0.11(+8.21%) |
Apr 03, 2020 | 1.365 | 1.365 | 1.260 | 1.340 | 5,500 | +0.04(+3.08%) |
Apr 02, 2020 | 1.350 | 1.390 | 1.210 | 1.300 | 11,392 | +0.06(+4.84%) |
Apr 01, 2020 | 1.200 | 1.400 | 1.200 | 1.240 | 12,411 | -0.07(-5.34%) |
Mar 31, 2020 | 1.470 | 1.500 | 1.010 | 1.310 | 56,362 | -0.07(-5.42%) |
Mar 30, 2020 | 1.140 | 1.560 | 1.140 | 1.385 | 16,638 | +0.24(+21.48%) |
Mar 27, 2020 | 1.260 | 1.260 | 1.140 | 1.140 | 9,000 | -0.12(-9.52%) |
Mar 26, 2020 | 1.390 | 1.390 | 1.250 | 1.260 | 30,938 | -0.13(-9.35%) |
Mar 25, 2020 | 1.250 | 1.390 | 1.230 | 1.390 | 7,951 | +0.16(+13.01%) |
Mar 24, 2020 | 1.300 | 1.300 | 0.8950 | 1.230 | 32,442 | +0.01(+0.82%) |
Mar 23, 2020 | 1.170 | 1.340 | 1.160 | 1.220 | 9,736 | -0.08(-6.15%) |
Mar 20, 2020 | 1.290 | 1.540 | 1.190 | 1.300 | 11,800 | +0.00(+0.00%) |
Mar 19, 2020 | 0.9400 | 1.350 | 0.9400 | 1.300 | 18,871 | +0.18(+16.07%) |
Mar 18, 2020 | 0.9650 | 1.120 | 0.9500 | 1.120 | 3,901 | +0.00(+0.00%) |
Mar 17, 2020 | 1.150 | 1.160 | 0.8200 | 1.120 | 17,111 | -0.03(-2.61%) |
Mar 16, 2020 | 1.220 | 1.250 | 0.6101 | 1.150 | 5,061 | -0.07(-5.74%) |
Mar 13, 2020 | 1.250 | 1.290 | 0.7500 | 1.220 | 19,300 | +0.01(+0.83%) |
Mar 12, 2020 | 1.100 | 1.210 | 0.9800 | 1.210 | 18,871 | -0.01(-0.41%) |
Mar 11, 2020 | 1.320 | 1.320 | 1.170 | 1.215 | 10,711 | -0.00(-0.41%) |
Mar 10, 2020 | 1.200 | 1.320 | 1.200 | 1.220 | 3,721 | +0.02(+1.67%) |
Mar 09, 2020 | 1.250 | 1.290 | 1.200 | 1.200 | 13,600 | -0.11(-8.40%) |
Mar 06, 2020 | 1.280 | 1.310 | 1.250 | 1.310 | 13,500 | +0.02(+1.16%) |
Mar 05, 2020 | 1.350 | 1.350 | 1.260 | 1.295 | 5,905 | -0.04(-2.63%) |
Mar 04, 2020 | 1.275 | 1.400 | 1.275 | 1.330 | 4,555 | +0.02(+1.53%) |
Mar 03, 2020 | 1.340 | 1.450 | 1.280 | 1.310 | 6,795 | -0.03(-2.23%) |
Mar 02, 2020 | 1.205 | 1.350 | 1.205 | 1.340 | 11,779 | -0.01(-0.75%) |
Feb 28, 2020 | 1.615 | 1.620 | 1.210 | 1.350 | 37,200 | -0.27(-16.67%) |
Feb 27, 2020 | 1.630 | 1.630 | 1.500 | 1.620 | 16,637 | +0.02(+1.25%) |
Feb 26, 2020 | 1.630 | 1.630 | 1.560 | 1.600 | 6,398 | +0.10(+6.67%) |
Feb 25, 2020 | 1.500 | 1.640 | 1.500 | 1.500 | 16,690 | -0.07(-4.46%) |
Feb 24, 2020 | 1.680 | 1.680 | 1.460 | 1.570 | 9,337 | +0.01(+0.64%) |
Feb 21, 2020 | 1.640 | 1.680 | 1.560 | 1.560 | 4,200 | +0.01(+0.32%) |
Feb 20, 2020 | 1.500 | 1.600 | 1.470 | 1.555 | 14,977 | -0.01(-0.32%) |
Feb 19, 2020 | 1.720 | 1.720 | 1.550 | 1.560 | 26,974 | -0.13(-7.69%) |
Feb 18, 2020 | 1.600 | 1.710 | 1.600 | 1.690 | 20,514 | +0.09(+5.62%) |
Feb 14, 2020 | 1.585 | 1.700 | 1.570 | 1.600 | 3,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.640 | 1.700 | 1.525 | 1.600 | 36,648 | +0.10(+6.67%) |
Feb 12, 2020 | 1.270 | 1.690 | 1.250 | 1.500 | 61,699 | +0.24(+19.05%) |
Feb 11, 2020 | 1.255 | 1.270 | 1.230 | 1.260 | 3,037 | +0.01(+0.80%) |
Feb 10, 2020 | 1.260 | 1.270 | 1.250 | 1.250 | 3,472 | -0.04(-3.10%) |
Feb 07, 2020 | 1.280 | 1.340 | 1.220 | 1.290 | 2,700 | -0.01(-0.77%) |
Feb 06, 2020 | 1.265 | 1.320 | 1.230 | 1.300 | 4,656 | +0.04(+3.17%) |
Feb 05, 2020 | 1.235 | 1.310 | 1.228 | 1.260 | 9,793 | +0.03(+2.44%) |
Feb 04, 2020 | 1.180 | 1.240 | 1.080 | 1.230 | 12,625 | +0.05(+4.24%) |