Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.180 | 2.310 | 2.150 | 2.310 | 10,728 | -0.04(-1.70%) |
Apr 29, 2020 | 1.960 | 2.540 | 1.919 | 2.350 | 22,719 | +0.40(+20.51%) |
Apr 28, 2020 | 2.250 | 2.250 | 1.820 | 1.950 | 2,921 | -0.12(-5.80%) |
Apr 27, 2020 | 2.150 | 2.150 | 2.000 | 2.070 | 8,125 | +0.00(+0.00%) |
Apr 24, 2020 | 2.220 | 2.240 | 2.070 | 2.070 | 4,100 | -0.07(-3.30%) |
Apr 23, 2020 | 2.150 | 2.250 | 2.128 | 2.141 | 11,293 | +0.08(+3.86%) |
Apr 22, 2020 | 1.950 | 2.299 | 1.950 | 2.061 | 12,176 | +0.11(+5.70%) |
Apr 21, 2020 | 2.150 | 2.400 | 1.910 | 1.950 | 12,485 | -0.25(-11.36%) |
Apr 20, 2020 | 2.065 | 2.250 | 2.065 | 2.200 | 9,222 | -0.04(-1.79%) |
Apr 17, 2020 | 2.100 | 2.240 | 2.030 | 2.240 | 16,700 | +0.04(+1.82%) |
Apr 16, 2020 | 2.300 | 2.410 | 2.200 | 2.200 | 26,544 | -0.23(-9.47%) |
Apr 15, 2020 | 2.250 | 2.450 | 2.250 | 2.430 | 10,478 | +0.20(+8.97%) |
Apr 14, 2020 | 2.264 | 2.540 | 2.218 | 2.230 | 27,204 | -0.15(-6.30%) |
Apr 13, 2020 | 2.390 | 2.400 | 2.200 | 2.380 | 6,634 | +0.21(+9.68%) |
Apr 09, 2020 | 2.150 | 2.334 | 2.140 | 2.170 | 3,100 | -0.13(-5.65%) |
Apr 08, 2020 | 2.140 | 2.300 | 2.140 | 2.300 | 8,080 | +0.11(+5.02%) |
Apr 07, 2020 | 2.390 | 2.700 | 2.190 | 2.190 | 12,378 | -0.31(-12.40%) |
Apr 06, 2020 | 2.450 | 2.500 | 2.010 | 2.500 | 28,978 | +0.32(+14.68%) |
Apr 03, 2020 | 1.900 | 2.500 | 1.780 | 2.180 | 46,300 | +0.25(+12.95%) |
Apr 02, 2020 | 2.270 | 2.270 | 1.800 | 1.930 | 9,880 | +0.18(+10.29%) |
Apr 01, 2020 | 2.030 | 2.030 | 1.750 | 1.750 | 793 | -0.17(-8.85%) |
Mar 31, 2020 | 2.090 | 2.150 | 1.920 | 1.920 | 2,269 | -0.19(-9.00%) |
Mar 30, 2020 | 1.730 | 2.110 | 1.730 | 2.110 | 10,245 | +0.07(+3.21%) |
Mar 27, 2020 | 2.010 | 2.044 | 2.010 | 2.044 | 400 | -0.13(-5.79%) |
Mar 26, 2020 | 2.060 | 2.170 | 2.060 | 2.170 | 5,580 | +0.15(+7.43%) |
Mar 25, 2020 | 1.758 | 2.020 | 1.722 | 2.020 | 3,610 | +0.10(+5.21%) |
Mar 24, 2020 | 1.800 | 2.110 | 1.710 | 1.920 | 7,428 | -0.07(-3.52%) |
Mar 23, 2020 | 2.140 | 2.540 | 1.883 | 1.990 | 3,437 | -0.16(-7.57%) |
Mar 20, 2020 | 2.490 | 2.490 | 1.820 | 2.153 | 11,400 | -0.25(-10.30%) |
Mar 19, 2020 | 1.640 | 2.740 | 1.240 | 2.400 | 56,630 | +0.85(+54.84%) |
Mar 18, 2020 | 1.590 | 1.670 | 1.550 | 1.550 | 7,247 | +0.06(+4.03%) |
Mar 17, 2020 | 1.300 | 1.530 | 1.300 | 1.490 | 8,072 | +0.22(+17.32%) |
Mar 16, 2020 | 1.530 | 1.870 | 1.270 | 1.270 | 8,879 | -0.49(-27.84%) |
Mar 13, 2020 | 1.540 | 1.860 | 1.515 | 1.760 | 1,500 | +0.10(+6.02%) |
Mar 12, 2020 | 1.930 | 2.010 | 1.650 | 1.660 | 11,971 | -0.49(-22.79%) |
Mar 11, 2020 | 2.150 | 2.150 | 2.150 | 150 | +0.00(+0.00%) | |
Mar 10, 2020 | 2.260 | 2.302 | 2.110 | 2.150 | 9,316 | -0.18(-7.53%) |
Mar 09, 2020 | 2.250 | 2.439 | 2.110 | 2.325 | 15,179 | -0.19(-7.74%) |
Mar 06, 2020 | 2.540 | 2.580 | 2.520 | 2.520 | 1,700 | -0.03(-1.18%) |
Mar 05, 2020 | 2.540 | 2.570 | 2.540 | 2.550 | 1,691 | -0.06(-2.30%) |
Mar 04, 2020 | 2.590 | 2.610 | 2.570 | 2.610 | 3,513 | +0.08(+3.16%) |
Mar 03, 2020 | 2.530 | 2.590 | 2.520 | 2.530 | 25,110 | -0.01(-0.39%) |
Mar 02, 2020 | 2.612 | 2.612 | 2.520 | 2.540 | 2,927 | -0.08(-3.05%) |
Feb 28, 2020 | 2.580 | 2.630 | 2.550 | 2.620 | 3,200 | -0.03(-1.13%) |
Feb 27, 2020 | 2.606 | 2.702 | 2.570 | 2.650 | 8,678 | -0.07(-2.57%) |
Feb 26, 2020 | 2.650 | 2.720 | 2.650 | 2.720 | 10,349 | +0.16(+6.25%) |
Feb 25, 2020 | 2.665 | 2.665 | 2.549 | 2.560 | 15,099 | -0.19(-6.91%) |
Feb 24, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 284 | +0.05(+1.85%) |
Feb 21, 2020 | 2.730 | 2.800 | 2.680 | 2.700 | 35,900 | -0.10(-3.57%) |
Feb 20, 2020 | 2.920 | 2.950 | 2.800 | 2.800 | 8,291 | -0.12(-4.11%) |
Feb 19, 2020 | 2.890 | 2.920 | 2.890 | 2.920 | 1,978 | -0.01(-0.24%) |
Feb 18, 2020 | 3.010 | 3.050 | 2.900 | 2.927 | 56,387 | -0.08(-2.59%) |
Feb 14, 2020 | 3.010 | 3.100 | 2.980 | 3.005 | 7,800 | -0.06(-1.80%) |
Feb 13, 2020 | 2.980 | 3.060 | 2.980 | 3.060 | 1,374 | +0.01(+0.33%) |
Feb 12, 2020 | 3.050 | 3.050 | 3.050 | 3.050 | 3,705 | +0.00(+0.00%) |
Feb 11, 2020 | 3.050 | 3.050 | 3.050 | 3.050 | 251 | -0.14(-4.39%) |
Feb 10, 2020 | 3.200 | 3.200 | 3.035 | 3.190 | 11,738 | +0.04(+1.27%) |
Feb 07, 2020 | 3.140 | 3.150 | 3.100 | 3.150 | 4,700 | +0.01(+0.32%) |
Feb 06, 2020 | 3.170 | 3.170 | 3.050 | 3.140 | 7,130 | +0.02(+0.64%) |
Feb 05, 2020 | 3.050 | 3.120 | 3.050 | 3.120 | 3,301 | -0.06(-1.89%) |
Feb 04, 2020 | 3.070 | 3.180 | 3.000 | 3.180 | 1,193 | +0.18(+6.00%) |