Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.800 | 1.800 | 1.620 | 1.670 | 57,910 | -0.12(-6.70%) |
Apr 29, 2020 | 1.820 | 1.820 | 1.650 | 1.790 | 47,070 | -0.00(-0.28%) |
Apr 28, 2020 | 1.960 | 1.970 | 1.670 | 1.795 | 49,088 | -0.09(-5.03%) |
Apr 27, 2020 | 1.900 | 1.910 | 1.830 | 1.890 | 44,127 | +0.04(+2.16%) |
Apr 24, 2020 | 1.880 | 1.900 | 1.790 | 1.850 | 15,400 | -0.01(-0.54%) |
Apr 23, 2020 | 1.830 | 1.930 | 1.760 | 1.860 | 24,519 | -0.03(-1.59%) |
Apr 22, 2020 | 1.940 | 1.993 | 1.750 | 1.890 | 50,694 | +0.04(+2.16%) |
Apr 21, 2020 | 1.750 | 2.070 | 1.640 | 1.850 | 82,323 | +0.07(+3.93%) |
Apr 20, 2020 | 2.040 | 2.200 | 1.780 | 1.780 | 55,452 | -0.27(-13.17%) |
Apr 17, 2020 | 2.010 | 2.185 | 2.000 | 2.050 | 64,100 | +0.17(+9.04%) |
Apr 16, 2020 | 2.050 | 2.050 | 1.815 | 1.880 | 73,318 | -0.17(-8.29%) |
Apr 15, 2020 | 2.030 | 2.150 | 1.980 | 2.050 | 48,372 | -0.02(-0.97%) |
Apr 14, 2020 | 2.100 | 2.230 | 2.050 | 2.070 | 24,605 | -0.01(-0.48%) |
Apr 13, 2020 | 2.110 | 2.240 | 2.020 | 2.080 | 34,498 | +0.06(+2.97%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.000 | 2.020 | 50,200 | -0.09(-4.27%) |
Apr 08, 2020 | 2.130 | 2.140 | 1.960 | 2.110 | 50,778 | +0.17(+8.76%) |
Apr 07, 2020 | 1.900 | 1.940 | 1.739 | 1.940 | 98,138 | +0.21(+12.14%) |
Apr 06, 2020 | 1.560 | 1.730 | 1.520 | 1.730 | 34,254 | +0.27(+18.49%) |
Apr 03, 2020 | 1.540 | 1.640 | 1.445 | 1.460 | 24,000 | -0.01(-0.68%) |
Apr 02, 2020 | 1.600 | 1.700 | 1.300 | 1.470 | 57,816 | -0.12(-7.55%) |
Apr 01, 2020 | 1.840 | 1.890 | 1.550 | 1.590 | 35,011 | -0.29(-15.43%) |
Mar 31, 2020 | 1.780 | 1.880 | 1.750 | 1.880 | 36,358 | +0.03(+1.62%) |
Mar 30, 2020 | 1.750 | 1.850 | 1.670 | 1.850 | 23,823 | +0.13(+7.56%) |
Mar 27, 2020 | 1.950 | 1.950 | 1.700 | 1.720 | 44,900 | -0.23(-11.79%) |
Mar 26, 2020 | 1.960 | 1.960 | 1.840 | 1.950 | 37,590 | +0.00(+0.00%) |
Mar 25, 2020 | 1.990 | 1.990 | 1.770 | 1.950 | 29,902 | -0.02(-1.02%) |
Mar 24, 2020 | 1.850 | 2.020 | 1.770 | 1.970 | 43,068 | +0.21(+11.93%) |
Mar 23, 2020 | 1.760 | 1.923 | 1.600 | 1.760 | 36,210 | -0.09(-4.86%) |
Mar 20, 2020 | 1.980 | 2.030 | 1.631 | 1.850 | 97,200 | -0.08(-4.15%) |
Mar 19, 2020 | 1.540 | 1.930 | 1.500 | 1.930 | 56,646 | +0.39(+25.32%) |
Mar 18, 2020 | 2.250 | 2.410 | 1.517 | 1.540 | 76,284 | -0.48(-23.76%) |
Mar 17, 2020 | 1.250 | 2.020 | 1.250 | 2.020 | 68,759 | +0.81(+66.94%) |
Mar 16, 2020 | 1.590 | 1.740 | 1.200 | 1.210 | 69,940 | -0.57(-32.02%) |
Mar 13, 2020 | 1.720 | 1.997 | 1.623 | 1.780 | 61,200 | +0.27(+17.88%) |
Mar 12, 2020 | 1.750 | 1.760 | 1.500 | 1.510 | 42,262 | -0.32(-17.49%) |
Mar 11, 2020 | 2.100 | 2.120 | 1.780 | 1.830 | 99,472 | -0.27(-12.86%) |
Mar 10, 2020 | 2.240 | 2.240 | 2.030 | 2.100 | 71,238 | +0.08(+3.96%) |
Mar 09, 2020 | 1.880 | 2.040 | 1.500 | 2.020 | 59,217 | -0.09(-4.27%) |
Mar 06, 2020 | 2.520 | 2.574 | 2.050 | 2.110 | 50,400 | -0.32(-13.17%) |
Mar 05, 2020 | 2.600 | 2.650 | 2.380 | 2.430 | 50,302 | -0.22(-8.30%) |
Mar 04, 2020 | 2.510 | 2.900 | 2.440 | 2.650 | 72,843 | -0.13(-4.68%) |
Mar 03, 2020 | 2.940 | 2.940 | 2.760 | 2.780 | 91,660 | +0.03(+1.09%) |
Mar 02, 2020 | 3.710 | 3.890 | 2.310 | 2.750 | 167,769 | -1.08(-28.20%) |
Feb 28, 2020 | 3.790 | 4.000 | 3.680 | 3.830 | 62,500 | -0.17(-4.25%) |
Feb 27, 2020 | 4.300 | 4.300 | 3.830 | 4.000 | 34,880 | -0.36(-8.26%) |
Feb 26, 2020 | 4.490 | 4.509 | 4.250 | 4.360 | 37,184 | -0.13(-2.90%) |
Feb 25, 2020 | 4.580 | 4.678 | 4.370 | 4.490 | 35,680 | -0.10(-2.18%) |
Feb 24, 2020 | 4.550 | 4.710 | 4.519 | 4.590 | 15,901 | -0.19(-3.97%) |
Feb 21, 2020 | 5.040 | 5.040 | 4.760 | 4.780 | 32,900 | -0.26(-5.16%) |
Feb 20, 2020 | 4.750 | 5.100 | 4.600 | 5.040 | 47,280 | +0.20(+4.13%) |
Feb 19, 2020 | 4.640 | 4.850 | 4.540 | 4.840 | 39,397 | +0.18(+3.86%) |
Feb 18, 2020 | 4.770 | 4.780 | 4.630 | 4.660 | 18,636 | -0.18(-3.72%) |
Feb 14, 2020 | 5.080 | 5.080 | 4.780 | 4.840 | 57,500 | -0.09(-1.83%) |
Feb 13, 2020 | 4.900 | 4.940 | 4.800 | 4.930 | 21,338 | +0.06(+1.23%) |
Feb 12, 2020 | 4.770 | 4.910 | 4.700 | 4.870 | 36,719 | +0.18(+3.84%) |
Feb 11, 2020 | 4.630 | 4.800 | 4.630 | 4.690 | 40,123 | +0.01(+0.21%) |
Feb 10, 2020 | 4.760 | 4.810 | 4.650 | 4.680 | 16,332 | -0.08(-1.68%) |
Feb 07, 2020 | 4.720 | 4.780 | 4.580 | 4.760 | 15,900 | +0.06(+1.28%) |
Feb 06, 2020 | 5.000 | 5.010 | 4.670 | 4.700 | 23,533 | -0.28(-5.62%) |
Feb 05, 2020 | 5.090 | 5.145 | 4.900 | 4.980 | 25,319 | +0.09(+1.84%) |
Feb 04, 2020 | 4.900 | 5.070 | 4.850 | 4.890 | 38,973 | -0.06(-1.21%) |