Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.840 | 1.840 | 1.840 | 1.840 | 502 | -0.06(-3.16%) |
Apr 29, 2020 | 1.880 | 1.900 | 1.836 | 1.900 | 2,506 | +0.20(+11.76%) |
Apr 28, 2020 | 1.718 | 1.760 | 1.669 | 1.700 | 56,233 | +0.00(+0.00%) |
Apr 27, 2020 | 1.630 | 1.750 | 1.630 | 1.700 | 1,613 | +0.00(+0.00%) |
Apr 24, 2020 | 1.580 | 1.750 | 1.580 | 1.700 | 9,100 | +0.15(+9.68%) |
Apr 23, 2020 | 1.600 | 1.770 | 1.550 | 1.550 | 3,214 | -0.05(-3.13%) |
Apr 22, 2020 | 1.560 | 1.600 | 1.560 | 1.600 | 3,000 | +0.09(+5.96%) |
Apr 21, 2020 | 1.610 | 1.660 | 1.478 | 1.510 | 30,692 | -0.20(-11.70%) |
Apr 20, 2020 | 1.610 | 1.710 | 1.610 | 1.710 | 1,489 | +0.06(+3.51%) |
Apr 17, 2020 | 1.708 | 1.708 | 1.652 | 1.652 | 1,000 | -0.10(-5.60%) |
Apr 16, 2020 | 1.850 | 1.850 | 1.743 | 1.750 | 22,851 | +0.04(+2.34%) |
Apr 15, 2020 | 1.700 | 1.710 | 1.650 | 1.710 | 29,701 | -0.08(-4.34%) |
Apr 14, 2020 | 1.700 | 1.800 | 1.700 | 1.788 | 6,324 | -0.03(-1.79%) |
Apr 13, 2020 | 1.900 | 1.900 | 1.800 | 1.820 | 35,724 | -0.18(-8.77%) |
Apr 09, 2020 | 1.920 | 2.000 | 1.750 | 1.995 | 18,500 | +0.40(+24.69%) |
Apr 08, 2020 | 1.580 | 1.600 | 1.570 | 1.600 | 6,194 | +0.00(+0.06%) |
Apr 03, 2020 | 1.599 | 1.599 | 1.599 | 0 | -0.12(-7.03%) | |
Apr 02, 2020 | 1.674 | 1.720 | 1.543 | 1.720 | 30,275 | +0.26(+18.21%) |
Apr 01, 2020 | 1.455 | 1.455 | 1.455 | 1.455 | 900 | +0.06(+3.93%) |
Mar 31, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 5,225 | -0.11(-7.28%) |
Mar 30, 2020 | 1.580 | 1.580 | 1.500 | 1.510 | 8,200 | +0.07(+4.88%) |
Mar 27, 2020 | 1.440 | 1.440 | 1.440 | 1.440 | 82,400 | -0.00(-0.07%) |
Mar 26, 2020 | 1.230 | 1.230 | 1.441 | 372,291 | +0.21(+17.13%) | |
Mar 25, 2020 | 1.230 | 1.230 | 1.230 | 1.230 | 586 | +0.22(+21.18%) |
Mar 23, 2020 | 1.015 | 1.015 | 1.015 | 0 | -0.41(-28.52%) | |
Mar 20, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 200 | +0.09(+6.77%) |
Mar 19, 2020 | 1.330 | 1.330 | 1.250 | 1.330 | 1,000 | -0.01(-0.75%) |
Mar 18, 2020 | 1.507 | 1.507 | 1.340 | 1.340 | 3,155 | -0.24(-14.97%) |
Mar 16, 2020 | 1.576 | 1.576 | 1.576 | 0 | -0.63(-28.46%) | |
Mar 13, 2020 | 1.860 | 1.860 | 2.203 | 18,313 | +0.34(+18.44%) | |
Mar 12, 2020 | 1.710 | 1.860 | 1.710 | 1.860 | 1,120 | -0.35(-15.84%) |
Mar 11, 2020 | 2.210 | 2.210 | 2.210 | 2.210 | 500 | -0.01(-0.45%) |
Mar 10, 2020 | 2.220 | 2.220 | 2.220 | 2.220 | 2,985 | +0.26(+13.27%) |
Mar 09, 2020 | 1.960 | 1.960 | 1.960 | 1.960 | 100 | -1.31(-40.06%) |
Mar 05, 2020 | 3.270 | 3.270 | 3.270 | 0 | -0.21(-5.98%) | |
Mar 04, 2020 | 3.554 | 3.554 | 3.478 | 5,745 | -0.08(-2.14%) | |
Mar 03, 2020 | 3.725 | 3.725 | 3.554 | 1,294 | -0.17(-4.59%) | |
Mar 02, 2020 | 3.725 | 3.725 | 3.725 | 3.725 | 2,000 | +0.17(+4.63%) |
Feb 28, 2020 | 3.560 | 3.560 | 3.560 | 3.560 | 1,500 | -0.29(-7.60%) |
Feb 26, 2020 | 3.853 | 3.853 | 3.853 | 0 | -0.33(-7.93%) | |
Feb 25, 2020 | 4.185 | 4.185 | 4.185 | 52,011 | +0.00(+0.00%) | |
Feb 21, 2020 | 4.185 | 4.185 | 4.185 | 0 | -0.05(-1.23%) | |
Feb 20, 2020 | 4.370 | 4.370 | 4.237 | 7,836 | -0.13(-3.04%) | |
Feb 19, 2020 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | +0.14(+3.31%) |
Feb 18, 2020 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | -0.17(-3.86%) |
Feb 14, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | +0.12(+2.85%) |
Feb 13, 2020 | 4.390 | 4.390 | 4.278 | 4.278 | 500 | -0.31(-6.80%) |
Feb 04, 2020 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) | |
Feb 03, 2020 | 4.590 | 4.590 | 4.590 | 4.590 | 100 | -0.43(-8.57%) |
Jan 27, 2020 | 5.020 | 5.020 | 5.020 | 0 | -0.33(-6.17%) | |
Jan 24, 2020 | 5.350 | 5.350 | 5.350 | 57 | +0.00(+0.00%) | |
Jan 16, 2020 | 5.350 | 5.350 | 5.350 | 0 | -0.06(-1.11%) | |
Jan 10, 2020 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 5.410 | 5.410 | 5.410 | 0 | +0.17(+3.30%) | |
Jan 06, 2020 | 5.237 | 5.237 | 5.237 | 0 | -0.16(-3.02%) | |
Jan 03, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 200 | +0.43(+8.65%) |
Jan 02, 2020 | 4.970 | 4.970 | 4.970 | 4.970 | 1,000 | -0.13(-2.55%) |
Dec 23, 2019 | 5.100 | 5.100 | 5.100 | 0 | +0.07(+1.39%) | |
Dec 19, 2019 | 5.030 | 5.030 | 5.030 | 0 | -0.04(-0.79%) | |
Dec 18, 2019 | 5.070 | 5.070 | 5.070 | 5.070 | 1,020 | +0.13(+2.63%) |
Dec 11, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.11(+2.28%) | |
Dec 10, 2019 | 4.830 | 4.830 | 4.830 | 4.830 | 1,000 | -0.11(-2.23%) |
Nov 19, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.01(+0.20%) | |
Nov 18, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 1,000 | -0.07(-1.40%) |
Nov 15, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.06(+1.16%) |
Nov 13, 2019 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 4.943 | 4.943 | 4.943 | 0 | +0.08(+1.59%) | |
Oct 17, 2019 | 4.865 | 4.865 | 4.865 | 0 | +0.19(+3.96%) | |
Oct 11, 2019 | 4.680 | 4.680 | 4.680 | 0 | -0.08(-1.68%) | |
Oct 03, 2019 | 4.760 | 4.760 | 4.760 | 0 | +0.03(+0.59%) | |
Oct 02, 2019 | 4.732 | 4.732 | 4.732 | 4.732 | 700 | -0.09(-1.83%) |
Sep 30, 2019 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) | |
Sep 27, 2019 | 5.010 | 5.010 | 4.820 | 4.820 | 1,200 | -0.21(-4.17%) |
Sep 26, 2019 | 5.030 | 5.030 | 5.030 | 95 | +0.00(+0.00%) | |
Sep 25, 2019 | 5.030 | 5.030 | 5.030 | 3 | +0.00(+0.00%) | |
Sep 24, 2019 | 5.030 | 5.030 | 5.030 | 15 | +0.00(+0.00%) | |
Sep 20, 2019 | 5.030 | 5.030 | 5.030 | 0 | -0.11(-2.14%) | |
Sep 18, 2019 | 5.140 | 5.140 | 5.140 | 0 | -0.05(-0.96%) | |
Sep 17, 2019 | 5.400 | 5.400 | 5.190 | 5.190 | 1,719 | -0.31(-5.64%) |
Sep 16, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.73(+15.30%) |
Sep 06, 2019 | 4.770 | 4.770 | 4.770 | 0 | +0.32(+7.19%) | |
Sep 03, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.01(+0.23%) | |
Aug 28, 2019 | 4.440 | 4.440 | 4.440 | 0 | +0.03(+0.68%) | |
Aug 19, 2019 | 4.410 | 4.410 | 4.410 | 0 | +0.18(+4.26%) | |
Aug 16, 2019 | 4.350 | 4.350 | 4.230 | 4.230 | 700 | -0.52(-11.01%) |
Aug 14, 2019 | 4.753 | 4.753 | 4.753 | 0 | +0.03(+0.60%) | |
Aug 08, 2019 | 4.725 | 4.725 | 4.725 | 0 | +0.10(+2.26%) | |
Aug 07, 2019 | 4.522 | 4.620 | 4.522 | 4.620 | 554 | -0.08(-1.79%) |
Aug 06, 2019 | 4.810 | 4.810 | 4.704 | 6,768 | -0.11(-2.20%) | |
Jul 31, 2019 | 4.810 | 4.810 | 4.810 | 0 | -0.05(-1.07%) | |
Jul 24, 2019 | 4.862 | 4.862 | 4.862 | 0 | +0.11(+2.25%) | |
Jul 22, 2019 | 4.755 | 4.755 | 4.755 | 0 | +0.06(+1.39%) | |
Jul 18, 2019 | 4.690 | 4.690 | 4.690 | 0 | -0.24(-4.87%) | |
Jul 17, 2019 | 4.830 | 4.930 | 4.830 | 4.930 | 530 | -0.16(-3.14%) |
Jul 12, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.25(+5.17%) | |
Jul 09, 2019 | 4.840 | 4.840 | 4.840 | 0 | -0.03(-0.62%) | |
Jul 08, 2019 | 4.870 | 4.870 | 4.870 | 4.870 | 910 | +0.00(+0.00%) |
Jun 28, 2019 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
Jun 19, 2019 | 4.870 | 4.870 | 4.870 | 0 | +0.02(+0.41%) | |
Jun 18, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 400 | +0.00(+0.00%) |
Jun 14, 2019 | 4.850 | 4.850 | 4.850 | 0 | +0.01(+0.21%) | |
Jun 13, 2019 | 4.840 | 4.840 | 4.840 | 8 | +0.00(+0.00%) | |
Jun 11, 2019 | 4.840 | 4.840 | 4.840 | 0 | +0.00(+0.00%) | |
Jun 07, 2019 | 4.840 | 4.840 | 4.840 | 0 | +0.00(+0.00%) | |
Jun 06, 2019 | 4.840 | 4.840 | 4.840 | 4.840 | 389 | +0.08(+1.68%) |
Jun 04, 2019 | 4.760 | 4.760 | 4.760 | 0 | -0.03(-0.63%) | |
Jun 03, 2019 | 4.790 | 4.790 | 4.790 | 0 | +0.00(+0.00%) | |
May 31, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 500 | -0.30(-5.89%) |
May 28, 2019 | 5.090 | 5.090 | 5.090 | 0 | -0.17(-3.23%) | |
May 24, 2019 | 5.260 | 5.260 | 5.260 | 19 | +0.00(+0.00%) | |
May 23, 2019 | 5.260 | 5.260 | 5.260 | 60 | +0.00(+0.00%) | |
May 20, 2019 | 5.260 | 5.260 | 5.260 | 0 | -0.06(-1.13%) | |
May 15, 2019 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 5.320 | 5.320 | 5.320 | 0 | -0.13(-2.39%) |