Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.130 | 2.130 | 2.020 | 2.060 | 70,316 | -0.05(-2.37%) |
Apr 29, 2020 | 2.120 | 2.180 | 2.035 | 2.110 | 161,276 | +0.02(+0.96%) |
Apr 28, 2020 | 2.140 | 2.190 | 2.080 | 2.090 | 49,859 | -0.02(-0.95%) |
Apr 27, 2020 | 2.000 | 2.150 | 2.000 | 2.110 | 188,914 | +0.14(+7.11%) |
Apr 24, 2020 | 2.010 | 2.010 | 1.940 | 1.970 | 122,200 | -0.01(-0.51%) |
Apr 23, 2020 | 2.010 | 2.024 | 1.960 | 1.980 | 33,094 | -0.03(-1.49%) |
Apr 22, 2020 | 2.200 | 2.200 | 1.980 | 2.010 | 81,634 | +0.05(+2.55%) |
Apr 21, 2020 | 2.000 | 2.005 | 1.920 | 1.960 | 72,000 | -0.06(-2.97%) |
Apr 20, 2020 | 2.100 | 2.105 | 2.000 | 2.020 | 47,221 | -0.07(-3.35%) |
Apr 17, 2020 | 2.060 | 2.110 | 2.012 | 2.090 | 121,600 | +0.12(+6.09%) |
Apr 16, 2020 | 2.160 | 2.160 | 1.880 | 1.970 | 142,892 | -0.13(-6.19%) |
Apr 15, 2020 | 2.150 | 2.170 | 1.960 | 2.100 | 184,029 | -0.07(-3.23%) |
Apr 14, 2020 | 2.090 | 2.250 | 2.040 | 2.170 | 164,682 | +0.14(+6.90%) |
Apr 13, 2020 | 2.210 | 2.270 | 2.000 | 2.030 | 329,680 | -0.06(-2.87%) |
Apr 09, 2020 | 1.790 | 2.250 | 1.781 | 2.090 | 370,800 | +0.37(+21.87%) |
Apr 08, 2020 | 1.610 | 1.760 | 1.600 | 1.715 | 225,898 | +0.11(+7.19%) |
Apr 07, 2020 | 1.550 | 1.710 | 1.550 | 1.600 | 200,276 | +0.10(+6.67%) |
Apr 06, 2020 | 1.400 | 1.550 | 1.380 | 1.500 | 199,117 | +0.15(+11.11%) |
Apr 03, 2020 | 1.400 | 1.400 | 1.310 | 1.350 | 88,500 | +0.00(+0.00%) |
Apr 02, 2020 | 1.290 | 1.400 | 1.200 | 1.350 | 237,372 | +0.10(+8.00%) |
Apr 01, 2020 | 1.300 | 1.330 | 1.160 | 1.250 | 310,424 | -0.09(-6.72%) |
Mar 31, 2020 | 1.340 | 1.370 | 1.310 | 1.340 | 223,748 | +0.07(+5.51%) |
Mar 30, 2020 | 1.180 | 1.310 | 1.180 | 1.270 | 118,799 | +0.03(+2.42%) |
Mar 27, 2020 | 1.320 | 1.330 | 1.190 | 1.240 | 153,800 | -0.07(-5.34%) |
Mar 26, 2020 | 1.360 | 1.510 | 1.310 | 1.310 | 218,113 | -0.04(-2.96%) |
Mar 25, 2020 | 1.190 | 1.430 | 1.160 | 1.350 | 370,065 | +0.25(+22.73%) |
Mar 24, 2020 | 1.050 | 1.150 | 1.050 | 1.100 | 583,128 | +0.04(+3.77%) |
Mar 23, 2020 | 1.130 | 1.190 | 1.000 | 1.060 | 312,562 | -0.06(-5.36%) |
Mar 20, 2020 | 1.150 | 1.310 | 1.110 | 1.120 | 438,400 | +0.01(+0.90%) |
Mar 19, 2020 | 0.9800 | 1.140 | 0.9000 | 1.110 | 354,018 | +0.17(+18.16%) |
Mar 18, 2020 | 1.160 | 1.160 | 0.8599 | 0.9394 | 196,120 | -0.23(-19.71%) |
Mar 17, 2020 | 1.260 | 1.320 | 1.100 | 1.170 | 334,865 | -0.03(-2.50%) |
Mar 16, 2020 | 1.580 | 1.580 | 1.185 | 1.200 | 233,465 | -0.38(-24.05%) |
Mar 13, 2020 | 1.950 | 1.950 | 1.470 | 1.580 | 410,400 | -0.13(-7.60%) |
Mar 12, 2020 | 2.700 | 2.700 | 1.690 | 1.710 | 233,511 | -1.16(-40.42%) |
Mar 11, 2020 | 3.010 | 3.010 | 2.800 | 2.870 | 101,672 | -0.15(-4.97%) |
Mar 10, 2020 | 3.270 | 3.270 | 2.775 | 3.020 | 74,196 | +0.03(+1.00%) |
Mar 09, 2020 | 3.000 | 3.100 | 2.850 | 2.990 | 93,558 | -0.27(-8.28%) |
Mar 06, 2020 | 3.370 | 3.370 | 3.151 | 3.260 | 36,500 | -0.10(-2.98%) |
Mar 05, 2020 | 3.350 | 3.410 | 3.280 | 3.360 | 37,161 | -0.05(-1.47%) |
Mar 04, 2020 | 3.570 | 3.570 | 3.370 | 3.410 | 87,327 | +0.00(+0.00%) |
Mar 03, 2020 | 3.450 | 3.590 | 3.350 | 3.410 | 41,554 | -0.04(-1.16%) |
Mar 02, 2020 | 3.330 | 3.450 | 3.170 | 3.450 | 39,404 | +0.18(+5.50%) |
Feb 28, 2020 | 3.410 | 3.590 | 3.215 | 3.270 | 176,000 | -0.32(-8.91%) |
Feb 27, 2020 | 3.500 | 3.590 | 3.270 | 3.590 | 102,257 | -0.03(-0.83%) |
Feb 26, 2020 | 3.740 | 3.740 | 3.590 | 3.620 | 22,762 | -0.02(-0.55%) |
Feb 25, 2020 | 3.940 | 3.980 | 3.630 | 3.640 | 61,690 | -0.30(-7.61%) |
Feb 24, 2020 | 3.890 | 4.010 | 3.780 | 3.940 | 63,536 | -0.01(-0.25%) |
Feb 21, 2020 | 4.020 | 4.020 | 3.930 | 3.950 | 18,500 | -0.08(-2.11%) |
Feb 20, 2020 | 4.050 | 4.060 | 3.970 | 4.035 | 35,030 | -0.06(-1.59%) |
Feb 19, 2020 | 3.980 | 4.170 | 3.900 | 4.100 | 72,041 | +0.18(+4.59%) |
Feb 18, 2020 | 4.190 | 4.190 | 3.820 | 3.920 | 64,227 | -0.14(-3.45%) |
Feb 14, 2020 | 4.110 | 4.201 | 4.050 | 4.060 | 9,300 | -0.06(-1.46%) |
Feb 13, 2020 | 4.100 | 4.250 | 4.030 | 4.120 | 69,283 | -0.14(-3.29%) |
Feb 12, 2020 | 4.280 | 4.340 | 4.210 | 4.260 | 42,531 | -0.05(-1.16%) |
Feb 11, 2020 | 4.390 | 4.390 | 4.280 | 4.310 | 39,658 | -0.04(-0.92%) |
Feb 10, 2020 | 4.330 | 4.400 | 4.263 | 4.350 | 58,200 | +0.05(+1.16%) |
Feb 07, 2020 | 4.310 | 4.347 | 4.240 | 4.300 | 23,900 | -0.05(-1.15%) |
Feb 06, 2020 | 4.300 | 4.400 | 4.300 | 4.350 | 70,998 | +0.05(+1.16%) |
Feb 05, 2020 | 4.190 | 4.434 | 4.190 | 4.300 | 188,660 | +0.18(+4.37%) |
Feb 04, 2020 | 4.060 | 4.200 | 4.060 | 4.120 | 101,769 | +0.06(+1.48%) |