Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2020 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Apr 15, 2020 | 1.500 | 1.561 | 1.460 | 1.550 | 76,953 | -0.02(-1.27%) |
Apr 14, 2020 | 1.590 | 1.600 | 1.500 | 1.570 | 63,610 | -0.02(-1.26%) |
Apr 13, 2020 | 1.610 | 1.660 | 1.510 | 1.590 | 91,139 | -0.02(-1.24%) |
Apr 09, 2020 | 1.720 | 1.820 | 1.560 | 1.610 | 212,500 | -0.07(-4.17%) |
Apr 08, 2020 | 1.290 | 1.740 | 1.280 | 1.680 | 234,071 | -0.08(-4.55%) |
Apr 07, 2020 | 1.880 | 1.880 | 1.680 | 1.760 | 199,686 | -0.10(-5.38%) |
Apr 06, 2020 | 1.950 | 1.970 | 1.760 | 1.860 | 152,706 | -0.02(-1.06%) |
Apr 03, 2020 | 1.860 | 2.390 | 1.787 | 1.880 | 636,700 | +0.08(+4.44%) |
Apr 02, 2020 | 1.780 | 2.150 | 1.700 | 1.800 | 329,726 | +0.15(+9.09%) |
Apr 01, 2020 | 1.690 | 1.890 | 1.600 | 1.650 | 117,652 | +0.11(+7.14%) |
Mar 31, 2020 | 1.500 | 2.150 | 1.450 | 1.540 | 580,238 | +0.07(+4.98%) |
Mar 30, 2020 | 1.400 | 1.490 | 1.350 | 1.467 | 71,735 | +0.03(+1.87%) |
Mar 27, 2020 | 1.500 | 1.500 | 1.360 | 1.440 | 43,600 | +0.00(+0.01%) |
Mar 26, 2020 | 1.480 | 1.540 | 1.320 | 1.440 | 47,215 | -0.01(-0.69%) |
Mar 25, 2020 | 1.410 | 1.520 | 1.400 | 1.450 | 48,396 | +0.07(+5.07%) |
Mar 24, 2020 | 1.310 | 1.470 | 1.280 | 1.380 | 50,293 | +0.16(+13.11%) |
Mar 23, 2020 | 1.350 | 1.390 | 1.150 | 1.220 | 108,022 | -0.47(-27.81%) |
Mar 20, 2020 | 2.200 | 2.200 | 1.630 | 1.690 | 73,800 | -0.01(-0.59%) |
Mar 19, 2020 | 1.500 | 1.830 | 1.500 | 1.700 | 55,788 | +0.25(+17.24%) |
Mar 18, 2020 | 1.830 | 1.833 | 1.450 | 1.450 | 48,939 | -0.30(-17.14%) |
Mar 17, 2020 | 1.770 | 1.860 | 1.750 | 1.750 | 23,692 | +0.02(+1.16%) |
Mar 16, 2020 | 1.790 | 1.900 | 1.670 | 1.730 | 36,971 | -0.24(-12.18%) |
Mar 13, 2020 | 2.330 | 2.390 | 1.610 | 1.970 | 200,300 | +0.06(+3.15%) |
Mar 12, 2020 | 2.040 | 2.090 | 1.839 | 1.910 | 50,375 | -0.24(-11.17%) |
Mar 11, 2020 | 2.120 | 2.210 | 2.120 | 2.150 | 31,381 | +0.08(+4.12%) |
Mar 10, 2020 | 1.990 | 2.080 | 1.936 | 2.065 | 54,571 | +0.17(+8.68%) |
Mar 09, 2020 | 1.880 | 1.970 | 1.640 | 1.900 | 101,879 | -0.57(-23.08%) |
Mar 06, 2020 | 2.810 | 2.810 | 2.400 | 2.470 | 119,300 | -0.37(-13.03%) |
Mar 05, 2020 | 3.010 | 3.010 | 2.720 | 2.840 | 53,088 | -0.02(-0.70%) |
Mar 04, 2020 | 2.820 | 2.980 | 2.680 | 2.860 | 131,119 | +0.03(+1.06%) |
Mar 03, 2020 | 2.840 | 2.890 | 2.660 | 2.830 | 58,148 | +0.06(+2.17%) |
Mar 02, 2020 | 2.680 | 2.850 | 2.360 | 2.770 | 156,391 | +0.17(+6.54%) |
Feb 28, 2020 | 2.450 | 2.600 | 2.380 | 2.600 | 37,600 | +0.18(+7.44%) |
Feb 27, 2020 | 2.720 | 2.770 | 2.360 | 2.420 | 88,904 | -0.39(-13.88%) |
Feb 26, 2020 | 3.030 | 3.050 | 2.750 | 2.810 | 108,319 | -0.22(-7.26%) |
Feb 25, 2020 | 3.090 | 3.090 | 3.000 | 3.030 | 48,616 | -0.06(-1.94%) |
Feb 24, 2020 | 3.100 | 3.110 | 3.030 | 3.090 | 74,950 | -0.05(-1.45%) |
Feb 21, 2020 | 3.080 | 3.230 | 3.070 | 3.136 | 107,900 | +0.01(+0.18%) |
Feb 20, 2020 | 3.060 | 3.350 | 3.060 | 3.130 | 67,338 | -0.01(-0.32%) |
Feb 19, 2020 | 3.100 | 3.160 | 3.060 | 3.140 | 26,060 | -0.01(-0.32%) |
Feb 18, 2020 | 3.110 | 3.150 | 3.110 | 3.150 | 28,622 | +0.01(+0.32%) |
Feb 14, 2020 | 3.120 | 3.160 | 3.100 | 3.140 | 28,500 | +0.03(+0.96%) |
Feb 13, 2020 | 3.160 | 3.166 | 3.100 | 3.110 | 36,055 | -0.07(-2.16%) |
Feb 12, 2020 | 3.160 | 3.370 | 3.110 | 3.179 | 198,974 | +0.01(+0.34%) |
Feb 11, 2020 | 3.080 | 3.180 | 3.050 | 3.168 | 40,463 | +0.09(+2.85%) |
Feb 10, 2020 | 3.080 | 3.130 | 3.030 | 3.080 | 37,658 | +0.01(+0.33%) |
Feb 07, 2020 | 3.100 | 3.140 | 3.035 | 3.070 | 26,500 | -0.03(-0.97%) |
Feb 06, 2020 | 3.280 | 3.280 | 3.100 | 3.100 | 49,594 | -0.18(-5.49%) |
Feb 05, 2020 | 3.110 | 3.300 | 3.080 | 3.280 | 96,090 | +0.25(+8.25%) |
Feb 04, 2020 | 3.100 | 3.100 | 3.010 | 3.030 | 35,616 | -0.05(-1.62%) |
Feb 03, 2020 | 3.140 | 3.140 | 3.010 | 3.080 | 63,213 | -0.03(-0.96%) |
Jan 31, 2020 | 3.150 | 3.260 | 3.060 | 3.110 | 46,100 | -0.03(-0.96%) |
Jan 30, 2020 | 3.150 | 3.160 | 3.120 | 3.140 | 20,100 | -0.04(-1.26%) |
Jan 29, 2020 | 3.200 | 3.250 | 3.120 | 3.180 | 49,198 | +0.02(+0.63%) |
Jan 28, 2020 | 3.110 | 3.190 | 3.080 | 3.160 | 19,302 | +0.05(+1.61%) |
Jan 27, 2020 | 3.110 | 3.170 | 3.090 | 3.110 | 39,060 | -0.08(-2.51%) |
Jan 24, 2020 | 3.210 | 3.250 | 3.100 | 3.190 | 101,500 | +0.06(+1.92%) |
Jan 23, 2020 | 3.120 | 3.200 | 3.060 | 3.130 | 40,783 | -0.08(-2.49%) |
Jan 22, 2020 | 3.290 | 3.290 | 3.020 | 3.210 | 72,230 | -0.08(-2.43%) |
Jan 21, 2020 | 3.350 | 3.380 | 3.220 | 3.290 | 63,725 | -0.08(-2.37%) |
Jan 17, 2020 | 3.530 | 3.530 | 3.330 | 3.370 | 56,300 | -0.13(-3.71%) |
Jan 16, 2020 | 3.400 | 3.540 | 3.400 | 3.500 | 83,281 | +0.11(+3.24%) |
Jan 15, 2020 | 3.490 | 3.570 | 3.380 | 3.390 | 57,023 | -0.12(-3.42%) |
Jan 14, 2020 | 3.450 | 3.580 | 3.370 | 3.510 | 55,847 | +0.03(+0.86%) |
Jan 13, 2020 | 3.600 | 3.640 | 3.420 | 3.480 | 90,941 | -0.17(-4.66%) |
Jan 10, 2020 | 3.580 | 3.720 | 3.530 | 3.650 | 129,200 | -0.05(-1.35%) |
Jan 09, 2020 | 3.750 | 3.900 | 3.500 | 3.700 | 180,850 | -0.21(-5.37%) |
Jan 08, 2020 | 3.910 | 4.770 | 3.690 | 3.910 | 1,255,490 | +0.14(+3.71%) |
Jan 07, 2020 | 3.890 | 3.900 | 3.310 | 3.770 | 480,631 | -0.22(-5.51%) |
Jan 06, 2020 | 4.260 | 4.260 | 3.730 | 3.990 | 648,310 | +0.04(+1.01%) |
Jan 03, 2020 | 4.900 | 5.100 | 3.610 | 3.950 | 9,104,100 | +0.88(+28.66%) |
Jan 02, 2020 | 3.020 | 3.100 | 3.010 | 3.070 | 60,361 | +0.06(+1.99%) |
Dec 31, 2019 | 3.030 | 3.060 | 3.010 | 3.010 | 26,900 | -0.03(-0.99%) |
Dec 30, 2019 | 3.070 | 3.070 | 3.000 | 3.040 | 32,153 | +0.00(+0.00%) |
Dec 27, 2019 | 3.100 | 3.100 | 3.020 | 3.040 | 52,000 | +0.01(+0.33%) |
Dec 26, 2019 | 3.010 | 3.081 | 3.010 | 3.030 | 29,240 | -0.02(-0.66%) |
Dec 24, 2019 | 3.100 | 3.100 | 3.040 | 3.050 | 18,800 | -0.06(-1.93%) |
Dec 23, 2019 | 3.090 | 3.120 | 3.040 | 3.110 | 49,588 | +0.03(+0.97%) |
Dec 20, 2019 | 3.050 | 3.120 | 3.040 | 3.080 | 52,000 | -0.06(-1.91%) |
Dec 19, 2019 | 3.080 | 3.200 | 3.040 | 3.140 | 114,052 | +0.02(+0.64%) |
Dec 18, 2019 | 3.110 | 3.180 | 3.030 | 3.120 | 39,315 | +0.02(+0.65%) |
Dec 17, 2019 | 3.080 | 3.140 | 3.000 | 3.100 | 43,581 | -0.02(-0.64%) |
Dec 16, 2019 | 3.240 | 3.240 | 3.080 | 3.120 | 58,153 | -0.05(-1.58%) |
Dec 13, 2019 | 3.220 | 3.360 | 3.120 | 3.170 | 98,500 | -0.09(-2.76%) |
Dec 12, 2019 | 3.450 | 3.460 | 3.150 | 3.260 | 185,012 | -0.21(-6.05%) |
Dec 11, 2019 | 3.430 | 3.770 | 3.300 | 3.470 | 573,436 | +0.26(+8.10%) |
Dec 10, 2019 | 3.230 | 3.616 | 3.060 | 3.210 | 488,709 | -0.02(-0.62%) |
Dec 09, 2019 | 3.000 | 3.250 | 2.980 | 3.230 | 143,653 | +0.17(+5.56%) |
Dec 06, 2019 | 3.040 | 3.060 | 2.950 | 3.060 | 60,100 | +0.09(+3.03%) |
Dec 05, 2019 | 3.050 | 3.070 | 2.950 | 2.970 | 61,782 | -0.08(-2.62%) |
Dec 04, 2019 | 3.060 | 3.120 | 3.010 | 3.050 | 68,231 | +0.03(+0.99%) |
Dec 03, 2019 | 3.050 | 3.090 | 3.000 | 3.020 | 41,873 | -0.07(-2.27%) |