Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.830 | 1.990 | 1.730 | 1.920 | 111,624 | +0.12(+6.67%) |
Apr 29, 2020 | 1.710 | 1.840 | 1.650 | 1.800 | 85,928 | +0.05(+2.86%) |
Apr 28, 2020 | 1.740 | 1.750 | 1.670 | 1.750 | 47,201 | +0.02(+1.16%) |
Apr 27, 2020 | 1.770 | 1.790 | 1.660 | 1.730 | 50,573 | -0.06(-3.35%) |
Apr 24, 2020 | 1.750 | 1.850 | 1.680 | 1.790 | 11,800 | -0.03(-1.65%) |
Apr 23, 2020 | 1.800 | 1.830 | 1.710 | 1.820 | 41,386 | +0.01(+0.55%) |
Apr 22, 2020 | 1.800 | 1.970 | 1.770 | 1.810 | 27,339 | -0.02(-1.09%) |
Apr 21, 2020 | 1.850 | 1.880 | 1.750 | 1.830 | 41,763 | -0.04(-2.14%) |
Apr 20, 2020 | 1.760 | 2.040 | 1.660 | 1.870 | 133,774 | +0.05(+2.75%) |
Apr 17, 2020 | 1.960 | 2.079 | 1.750 | 1.820 | 90,500 | -0.11(-5.70%) |
Apr 16, 2020 | 1.920 | 2.160 | 1.740 | 1.930 | 335,799 | -0.09(-4.46%) |
Apr 15, 2020 | 1.960 | 3.000 | 1.870 | 2.020 | 4,096,002 | +0.28(+16.09%) |
Apr 14, 2020 | 1.670 | 1.750 | 1.553 | 1.740 | 21,667 | +0.06(+3.57%) |
Apr 13, 2020 | 1.680 | 1.690 | 1.530 | 1.680 | 12,497 | +0.03(+1.82%) |
Apr 09, 2020 | 1.610 | 1.679 | 1.420 | 1.650 | 82,200 | -0.05(-2.94%) |
Apr 08, 2020 | 1.660 | 1.760 | 1.660 | 1.700 | 20,814 | -0.03(-1.73%) |
Apr 07, 2020 | 1.820 | 1.890 | 1.620 | 1.730 | 38,252 | -0.01(-0.57%) |
Apr 06, 2020 | 1.640 | 1.750 | 1.480 | 1.740 | 33,808 | +0.17(+10.83%) |
Apr 03, 2020 | 1.520 | 1.740 | 1.420 | 1.570 | 44,700 | -0.08(-4.85%) |
Apr 02, 2020 | 1.740 | 1.741 | 1.580 | 1.650 | 60,725 | -0.05(-2.94%) |
Apr 01, 2020 | 1.620 | 1.900 | 1.600 | 1.700 | 144,113 | +0.04(+2.41%) |
Mar 31, 2020 | 1.880 | 1.970 | 1.620 | 1.660 | 86,589 | -0.24(-12.63%) |
Mar 30, 2020 | 2.090 | 2.200 | 1.850 | 1.900 | 138,852 | -0.05(-2.56%) |
Mar 27, 2020 | 2.200 | 2.200 | 1.800 | 1.950 | 108,600 | -0.30(-13.33%) |
Mar 26, 2020 | 1.880 | 2.340 | 1.650 | 2.250 | 221,068 | +0.30(+15.38%) |
Mar 25, 2020 | 1.900 | 2.050 | 1.700 | 1.950 | 168,690 | +0.01(+0.52%) |
Mar 24, 2020 | 2.090 | 2.400 | 1.910 | 1.940 | 150,024 | -0.11(-5.37%) |
Mar 23, 2020 | 2.200 | 2.300 | 1.730 | 2.050 | 253,608 | -0.25(-10.87%) |
Mar 20, 2020 | 2.490 | 2.688 | 2.000 | 2.300 | 312,900 | -0.46(-16.67%) |
Mar 19, 2020 | 4.150 | 4.750 | 2.560 | 2.760 | 1,419,518 | -0.84(-23.33%) |
Mar 18, 2020 | 3.580 | 5.090 | 3.200 | 3.600 | 3,168,526 | +0.25(+7.46%) |
Mar 17, 2020 | 2.320 | 3.970 | 2.320 | 3.350 | 1,261,008 | +0.97(+40.76%) |
Mar 16, 2020 | 1.880 | 2.740 | 1.880 | 2.380 | 42,221 | +0.19(+8.68%) |
Mar 13, 2020 | 2.523 | 2.720 | 1.915 | 2.190 | 35,700 | -0.26(-10.61%) |
Mar 12, 2020 | 2.480 | 2.750 | 2.070 | 2.450 | 11,957 | -0.44(-15.22%) |
Mar 11, 2020 | 3.190 | 3.200 | 2.820 | 2.890 | 7,336 | -0.16(-5.25%) |
Mar 10, 2020 | 2.915 | 3.061 | 2.900 | 3.050 | 13,289 | +0.24(+8.54%) |
Mar 09, 2020 | 3.070 | 3.080 | 2.750 | 2.810 | 17,810 | -0.43(-13.27%) |
Mar 06, 2020 | 3.310 | 3.430 | 3.100 | 3.240 | 22,400 | -0.13(-3.86%) |
Mar 05, 2020 | 3.600 | 3.600 | 3.285 | 3.370 | 8,766 | -0.13(-3.71%) |
Mar 04, 2020 | 3.550 | 3.840 | 3.400 | 3.500 | 37,223 | +0.11(+3.24%) |
Mar 03, 2020 | 3.050 | 3.686 | 3.050 | 3.390 | 68,045 | +0.31(+10.06%) |
Mar 02, 2020 | 3.800 | 3.820 | 2.840 | 3.080 | 135,953 | -1.00(-24.51%) |
Feb 28, 2020 | 4.440 | 4.440 | 3.800 | 4.080 | 56,600 | -0.25(-5.77%) |
Feb 27, 2020 | 4.000 | 4.400 | 3.740 | 4.330 | 156,222 | +0.63(+17.03%) |
Feb 26, 2020 | 3.890 | 3.963 | 3.410 | 3.700 | 35,013 | -0.16(-4.15%) |
Feb 25, 2020 | 3.670 | 4.470 | 3.650 | 3.860 | 47,477 | +0.21(+5.75%) |
Feb 24, 2020 | 3.690 | 3.834 | 3.350 | 3.650 | 25,684 | -0.05(-1.35%) |
Feb 21, 2020 | 3.780 | 3.860 | 3.380 | 3.700 | 43,900 | +0.01(+0.27%) |
Feb 20, 2020 | 3.670 | 3.875 | 3.110 | 3.690 | 66,206 | +0.03(+0.82%) |
Feb 19, 2020 | 4.100 | 4.120 | 3.580 | 3.660 | 63,339 | -0.40(-9.85%) |
Feb 18, 2020 | 3.980 | 4.134 | 3.950 | 4.060 | 34,337 | +0.11(+2.78%) |
Feb 14, 2020 | 3.820 | 4.220 | 3.820 | 3.950 | 43,100 | +0.09(+2.33%) |