Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.000 | 2.033 | 1.930 | 1.990 | 577,102 | -0.06(-2.93%) |
Apr 29, 2020 | 2.050 | 2.085 | 2.010 | 2.050 | 783,267 | +0.03(+1.49%) |
Apr 28, 2020 | 2.030 | 2.040 | 1.945 | 2.020 | 463,108 | +0.02(+1.00%) |
Apr 27, 2020 | 2.040 | 2.060 | 1.990 | 2.000 | 429,586 | -0.04(-1.96%) |
Apr 24, 2020 | 2.060 | 2.100 | 2.040 | 2.040 | 699,300 | -0.05(-2.39%) |
Apr 23, 2020 | 2.040 | 2.100 | 2.030 | 2.090 | 319,529 | +0.01(+0.48%) |
Apr 22, 2020 | 2.050 | 2.090 | 2.000 | 2.080 | 506,627 | +0.04(+1.96%) |
Apr 21, 2020 | 1.970 | 2.050 | 1.920 | 2.040 | 481,652 | +0.03(+1.49%) |
Apr 20, 2020 | 2.050 | 2.060 | 1.990 | 2.010 | 270,592 | -0.08(-3.83%) |
Apr 17, 2020 | 2.040 | 2.100 | 1.970 | 2.090 | 391,500 | +0.07(+3.47%) |
Apr 16, 2020 | 2.050 | 2.070 | 1.985 | 2.020 | 485,076 | -0.03(-1.46%) |
Apr 15, 2020 | 1.990 | 2.100 | 1.940 | 2.050 | 647,219 | +0.02(+0.99%) |
Apr 14, 2020 | 2.080 | 2.110 | 2.010 | 2.030 | 569,267 | -0.03(-1.46%) |
Apr 13, 2020 | 2.080 | 2.090 | 2.040 | 2.060 | 923,369 | -0.05(-2.37%) |
Apr 09, 2020 | 2.100 | 2.150 | 2.030 | 2.110 | 504,500 | +0.03(+1.44%) |
Apr 08, 2020 | 2.030 | 2.115 | 2.000 | 2.080 | 438,388 | +0.07(+3.48%) |
Apr 07, 2020 | 2.000 | 2.050 | 1.950 | 2.010 | 481,247 | +0.00(+0.00%) |
Apr 06, 2020 | 1.920 | 2.020 | 1.900 | 2.010 | 628,100 | +0.17(+9.24%) |
Apr 03, 2020 | 1.970 | 1.980 | 1.820 | 1.840 | 743,100 | -0.12(-6.12%) |
Apr 02, 2020 | 2.050 | 2.090 | 1.920 | 1.960 | 624,067 | -0.08(-3.92%) |
Apr 01, 2020 | 2.050 | 2.105 | 2.020 | 2.040 | 489,063 | -0.10(-4.67%) |
Mar 31, 2020 | 2.080 | 2.140 | 2.020 | 2.140 | 610,247 | +0.03(+1.42%) |
Mar 30, 2020 | 2.070 | 2.130 | 2.030 | 2.110 | 545,354 | +0.04(+1.93%) |
Mar 27, 2020 | 2.030 | 2.145 | 1.940 | 2.070 | 622,300 | -0.04(-1.90%) |
Mar 26, 2020 | 2.120 | 2.180 | 2.030 | 2.110 | 815,005 | -0.01(-0.47%) |
Mar 25, 2020 | 2.020 | 2.170 | 1.970 | 2.120 | 519,167 | +0.12(+6.00%) |
Mar 24, 2020 | 1.910 | 2.040 | 1.860 | 2.000 | 661,960 | +0.14(+7.53%) |
Mar 23, 2020 | 1.950 | 2.050 | 1.770 | 1.860 | 949,832 | -0.13(-6.53%) |
Mar 20, 2020 | 1.790 | 2.040 | 1.770 | 1.990 | 1,773,700 | +0.22(+12.43%) |
Mar 19, 2020 | 1.770 | 1.850 | 1.720 | 1.770 | 1,164,979 | -0.01(-0.56%) |
Mar 18, 2020 | 1.760 | 1.850 | 1.700 | 1.780 | 921,230 | -0.09(-4.81%) |
Mar 17, 2020 | 1.770 | 1.870 | 1.750 | 1.870 | 915,066 | +0.11(+6.25%) |
Mar 16, 2020 | 1.910 | 1.950 | 1.750 | 1.760 | 962,378 | -0.26(-12.87%) |
Mar 13, 2020 | 1.940 | 2.020 | 1.860 | 2.020 | 747,300 | +0.17(+9.19%) |
Mar 12, 2020 | 1.900 | 1.990 | 1.820 | 1.850 | 1,468,905 | -0.16(-7.96%) |
Mar 11, 2020 | 2.070 | 2.130 | 1.960 | 2.010 | 576,952 | -0.13(-6.07%) |
Mar 10, 2020 | 2.150 | 2.220 | 2.040 | 2.140 | 443,611 | +0.01(+0.47%) |
Mar 09, 2020 | 2.170 | 2.220 | 2.070 | 2.130 | 606,718 | -0.17(-7.39%) |
Mar 06, 2020 | 2.220 | 2.300 | 2.220 | 2.300 | 348,100 | +0.03(+1.32%) |
Mar 05, 2020 | 2.250 | 2.320 | 2.240 | 2.270 | 429,148 | -0.01(-0.44%) |
Mar 04, 2020 | 2.230 | 2.295 | 2.195 | 2.280 | 462,079 | +0.08(+3.64%) |
Mar 03, 2020 | 2.250 | 2.290 | 2.200 | 2.200 | 753,067 | -0.03(-1.35%) |
Mar 02, 2020 | 2.250 | 2.340 | 2.230 | 2.230 | 710,370 | -0.04(-1.76%) |
Feb 28, 2020 | 2.250 | 2.370 | 2.190 | 2.270 | 1,120,600 | -0.06(-2.58%) |
Feb 27, 2020 | 2.360 | 2.380 | 2.320 | 2.330 | 520,671 | -0.05(-2.10%) |
Feb 26, 2020 | 2.340 | 2.420 | 2.340 | 2.380 | 350,141 | -0.03(-1.24%) |
Feb 25, 2020 | 2.440 | 2.440 | 2.390 | 2.410 | 336,097 | -0.01(-0.41%) |
Feb 24, 2020 | 2.470 | 2.520 | 2.420 | 2.420 | 370,051 | -0.10(-3.97%) |
Feb 21, 2020 | 2.520 | 2.530 | 2.520 | 2.520 | 156,600 | +0.01(+0.40%) |
Feb 20, 2020 | 2.520 | 2.540 | 2.510 | 2.510 | 264,643 | -0.01(-0.40%) |
Feb 19, 2020 | 2.490 | 2.530 | 2.490 | 2.520 | 145,889 | +0.02(+0.80%) |
Feb 18, 2020 | 2.490 | 2.530 | 2.470 | 2.500 | 319,209 | +0.02(+0.81%) |
Feb 14, 2020 | 2.470 | 2.490 | 2.463 | 2.480 | 122,500 | +0.02(+0.81%) |
Feb 13, 2020 | 2.430 | 2.460 | 2.430 | 2.460 | 124,049 | +0.01(+0.41%) |
Feb 12, 2020 | 2.430 | 2.470 | 2.420 | 2.450 | 132,655 | +0.02(+0.82%) |
Feb 11, 2020 | 2.420 | 2.480 | 2.410 | 2.430 | 561,646 | +0.02(+0.83%) |
Feb 10, 2020 | 2.380 | 2.410 | 2.365 | 2.410 | 129,129 | +0.03(+1.26%) |
Feb 07, 2020 | 2.370 | 2.400 | 2.360 | 2.380 | 176,700 | +0.01(+0.42%) |
Feb 06, 2020 | 2.410 | 2.420 | 2.370 | 2.370 | 236,235 | -0.04(-1.66%) |
Feb 05, 2020 | 2.420 | 2.420 | 2.405 | 2.410 | 153,202 | -0.01(-0.41%) |
Feb 04, 2020 | 2.390 | 2.420 | 2.380 | 2.420 | 250,688 | +0.05(+2.11%) |