Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.900 | 1.910 | 1.860 | 1.870 | 400,894 | -0.05(-2.60%) |
Apr 29, 2020 | 1.800 | 1.950 | 1.780 | 1.920 | 266,562 | +0.08(+4.35%) |
Apr 28, 2020 | 1.870 | 1.880 | 1.790 | 1.840 | 149,287 | -0.03(-1.60%) |
Apr 27, 2020 | 1.810 | 1.890 | 1.800 | 1.870 | 316,644 | +0.05(+2.75%) |
Apr 24, 2020 | 1.870 | 1.870 | 1.760 | 1.820 | 177,200 | -0.02(-1.09%) |
Apr 23, 2020 | 1.810 | 1.890 | 1.810 | 1.840 | 107,856 | +0.01(+0.55%) |
Apr 22, 2020 | 2.010 | 2.010 | 1.800 | 1.830 | 231,866 | -0.05(-2.66%) |
Apr 21, 2020 | 1.890 | 1.950 | 1.750 | 1.880 | 332,976 | -0.02(-1.05%) |
Apr 20, 2020 | 2.000 | 2.030 | 1.860 | 1.900 | 1,479,858 | -0.40(-17.39%) |
Apr 17, 2020 | 2.180 | 2.840 | 1.990 | 2.300 | 30,063,500 | +0.67(+41.10%) |
Apr 16, 2020 | 1.720 | 1.730 | 1.600 | 1.630 | 42,777 | -0.06(-3.61%) |
Apr 15, 2020 | 1.750 | 1.750 | 1.550 | 1.691 | 90,711 | -0.06(-3.37%) |
Apr 14, 2020 | 1.700 | 1.770 | 1.690 | 1.750 | 142,128 | +0.05(+2.94%) |
Apr 13, 2020 | 1.760 | 1.760 | 1.610 | 1.700 | 34,331 | +0.01(+0.40%) |
Apr 09, 2020 | 1.620 | 1.760 | 1.610 | 1.693 | 128,900 | +0.09(+5.83%) |
Apr 08, 2020 | 1.650 | 1.650 | 1.570 | 1.600 | 42,769 | +0.02(+1.27%) |
Apr 07, 2020 | 1.660 | 1.680 | 1.490 | 1.580 | 121,532 | +0.05(+3.27%) |
Apr 06, 2020 | 1.690 | 1.745 | 1.470 | 1.530 | 271,681 | +0.08(+5.52%) |
Apr 03, 2020 | 1.690 | 1.800 | 1.450 | 1.450 | 149,100 | -0.16(-9.94%) |
Apr 02, 2020 | 1.750 | 1.750 | 1.600 | 1.610 | 142,710 | -0.02(-1.23%) |
Apr 01, 2020 | 2.050 | 2.780 | 1.630 | 1.630 | 624,664 | -0.34(-17.26%) |
Mar 31, 2020 | 1.900 | 1.980 | 1.900 | 1.970 | 28,685 | +0.02(+1.03%) |
Mar 30, 2020 | 1.950 | 1.990 | 1.880 | 1.950 | 26,941 | +0.08(+4.33%) |
Mar 27, 2020 | 1.910 | 2.100 | 1.730 | 1.869 | 32,500 | -0.03(-1.63%) |
Mar 26, 2020 | 1.810 | 1.930 | 1.810 | 1.900 | 26,812 | +0.08(+4.40%) |
Mar 25, 2020 | 1.670 | 1.870 | 1.630 | 1.820 | 43,341 | +0.20(+12.35%) |
Mar 24, 2020 | 1.480 | 1.630 | 1.480 | 1.620 | 27,969 | +0.15(+10.20%) |
Mar 23, 2020 | 1.630 | 1.661 | 1.408 | 1.470 | 72,654 | -0.22(-13.02%) |
Mar 20, 2020 | 1.620 | 1.770 | 1.620 | 1.690 | 43,800 | +0.04(+2.42%) |
Mar 19, 2020 | 1.510 | 1.700 | 1.510 | 1.650 | 35,704 | +0.09(+5.77%) |
Mar 18, 2020 | 1.570 | 1.750 | 1.510 | 1.560 | 59,371 | -0.17(-9.83%) |
Mar 17, 2020 | 1.680 | 1.790 | 1.600 | 1.730 | 69,885 | +0.01(+0.58%) |
Mar 16, 2020 | 1.910 | 2.020 | 1.720 | 1.720 | 91,522 | -0.28(-14.00%) |
Mar 13, 2020 | 2.330 | 2.380 | 2.000 | 2.000 | 47,100 | -0.33(-14.16%) |
Mar 12, 2020 | 2.070 | 2.340 | 2.000 | 2.330 | 38,562 | -0.03(-1.27%) |
Mar 11, 2020 | 2.570 | 2.695 | 2.360 | 2.360 | 55,783 | -0.22(-8.53%) |
Mar 10, 2020 | 2.690 | 2.720 | 2.560 | 2.580 | 53,292 | -0.21(-7.53%) |
Mar 09, 2020 | 2.830 | 2.880 | 2.660 | 2.790 | 80,085 | -0.10(-3.46%) |
Mar 06, 2020 | 2.840 | 2.911 | 2.832 | 2.890 | 27,900 | -0.03(-1.03%) |
Mar 05, 2020 | 2.820 | 2.970 | 2.820 | 2.920 | 13,429 | -0.03(-1.02%) |
Mar 04, 2020 | 2.830 | 3.030 | 2.830 | 2.950 | 14,554 | +0.06(+2.08%) |
Mar 03, 2020 | 2.990 | 2.990 | 2.810 | 2.890 | 17,125 | -0.12(-3.98%) |
Mar 02, 2020 | 2.770 | 3.030 | 2.720 | 3.010 | 35,305 | +0.22(+7.88%) |
Feb 28, 2020 | 2.740 | 2.930 | 2.600 | 2.790 | 83,200 | -0.20(-6.69%) |
Feb 27, 2020 | 3.150 | 3.150 | 2.600 | 2.990 | 86,085 | -0.23(-7.24%) |
Feb 26, 2020 | 3.180 | 3.350 | 3.160 | 3.224 | 33,828 | +0.03(+1.05%) |
Feb 25, 2020 | 3.390 | 3.450 | 3.160 | 3.190 | 43,167 | -0.21(-6.18%) |
Feb 24, 2020 | 3.450 | 3.480 | 3.330 | 3.400 | 37,763 | -0.16(-4.49%) |
Feb 21, 2020 | 3.650 | 3.805 | 3.550 | 3.560 | 28,800 | -0.15(-4.04%) |
Feb 20, 2020 | 3.790 | 3.889 | 3.640 | 3.710 | 18,428 | -0.08(-2.11%) |
Feb 19, 2020 | 3.800 | 3.950 | 3.790 | 3.790 | 23,577 | -0.02(-0.52%) |
Feb 18, 2020 | 3.750 | 3.810 | 3.615 | 3.810 | 27,051 | +0.11(+2.97%) |
Feb 14, 2020 | 3.570 | 3.760 | 3.570 | 3.700 | 52,100 | +0.13(+3.64%) |
Feb 13, 2020 | 3.670 | 3.670 | 3.400 | 3.570 | 58,245 | -0.01(-0.28%) |
Feb 12, 2020 | 3.690 | 3.700 | 3.550 | 3.580 | 51,329 | -0.11(-2.98%) |
Feb 11, 2020 | 3.610 | 3.820 | 3.601 | 3.690 | 92,642 | -0.01(-0.27%) |
Feb 10, 2020 | 3.820 | 3.825 | 3.700 | 3.700 | 41,472 | -0.13(-3.39%) |
Feb 07, 2020 | 3.830 | 3.950 | 3.730 | 3.830 | 53,800 | +0.01(+0.26%) |
Feb 06, 2020 | 3.910 | 3.930 | 3.800 | 3.820 | 41,250 | -0.13(-3.29%) |
Feb 05, 2020 | 3.890 | 4.020 | 3.850 | 3.950 | 76,879 | +0.07(+1.80%) |
Feb 04, 2020 | 3.900 | 3.930 | 3.750 | 3.880 | 88,205 | -0.01(-0.26%) |