Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.254 | 2.460 | 2.200 | 2.420 | 33,816 | +0.11(+4.78%) |
Apr 29, 2020 | 2.380 | 2.430 | 2.120 | 2.310 | 75,385 | +0.19(+8.96%) |
Apr 28, 2020 | 2.110 | 2.340 | 2.021 | 2.120 | 76,361 | +0.12(+6.00%) |
Apr 27, 2020 | 1.970 | 2.130 | 1.890 | 2.000 | 92,962 | +0.11(+5.82%) |
Apr 24, 2020 | 1.900 | 1.990 | 1.870 | 1.890 | 23,100 | -0.02(-1.05%) |
Apr 23, 2020 | 2.030 | 2.060 | 1.730 | 1.910 | 130,826 | -0.17(-8.17%) |
Apr 22, 2020 | 1.650 | 2.380 | 1.570 | 2.080 | 505,348 | +0.53(+34.19%) |
Apr 21, 2020 | 1.500 | 1.590 | 1.380 | 1.550 | 51,315 | +0.05(+3.33%) |
Apr 20, 2020 | 1.540 | 1.650 | 1.470 | 1.500 | 30,630 | -0.10(-6.25%) |
Apr 17, 2020 | 1.735 | 1.740 | 1.570 | 1.600 | 16,100 | -0.09(-5.33%) |
Apr 16, 2020 | 1.790 | 1.790 | 1.585 | 1.690 | 22,577 | -0.10(-5.59%) |
Apr 15, 2020 | 1.930 | 1.990 | 1.720 | 1.790 | 29,811 | -0.15(-7.73%) |
Apr 14, 2020 | 2.100 | 2.100 | 1.940 | 1.940 | 59,351 | -0.17(-8.06%) |
Apr 13, 2020 | 1.950 | 2.110 | 1.950 | 2.110 | 37,679 | +0.18(+9.33%) |
Apr 09, 2020 | 2.050 | 2.079 | 1.910 | 1.930 | 37,600 | +0.03(+1.58%) |
Apr 08, 2020 | 2.010 | 2.070 | 1.700 | 1.900 | 12,736 | +0.06(+3.54%) |
Apr 07, 2020 | 2.090 | 2.100 | 1.750 | 1.835 | 66,290 | -0.13(-6.85%) |
Apr 06, 2020 | 1.900 | 2.015 | 1.900 | 1.970 | 31,138 | -0.11(-5.29%) |
Apr 03, 2020 | 2.020 | 2.090 | 2.020 | 2.080 | 6,700 | +0.16(+8.33%) |
Apr 02, 2020 | 1.760 | 2.340 | 1.760 | 1.920 | 24,907 | -0.06(-3.03%) |
Apr 01, 2020 | 1.750 | 2.000 | 1.740 | 1.980 | 18,365 | +0.01(+0.51%) |
Mar 31, 2020 | 1.910 | 1.980 | 1.800 | 1.970 | 7,204 | +0.02(+1.03%) |
Mar 30, 2020 | 1.800 | 2.140 | 1.800 | 1.950 | 44,714 | +0.23(+13.37%) |
Mar 27, 2020 | 1.840 | 1.840 | 1.500 | 1.720 | 17,600 | +0.02(+1.18%) |
Mar 26, 2020 | 1.900 | 1.900 | 1.630 | 1.700 | 38,462 | -0.13(-7.11%) |
Mar 25, 2020 | 1.750 | 1.910 | 1.750 | 1.830 | 15,030 | -0.07(-3.68%) |
Mar 24, 2020 | 1.800 | 2.100 | 1.740 | 1.900 | 8,219 | +0.09(+4.97%) |
Mar 23, 2020 | 1.910 | 2.000 | 1.650 | 1.810 | 35,114 | -0.10(-5.24%) |
Mar 20, 2020 | 2.010 | 2.370 | 1.900 | 1.910 | 21,300 | +0.01(+0.53%) |
Mar 19, 2020 | 1.510 | 2.400 | 1.350 | 1.900 | 37,660 | +0.33(+21.02%) |
Mar 18, 2020 | 1.820 | 1.820 | 1.380 | 1.570 | 27,189 | -0.28(-15.14%) |
Mar 17, 2020 | 2.040 | 2.040 | 1.550 | 1.850 | 27,970 | -0.25(-11.90%) |
Mar 16, 2020 | 1.740 | 2.220 | 1.740 | 2.100 | 46,331 | -0.06(-2.78%) |
Mar 13, 2020 | 2.050 | 2.400 | 2.050 | 2.160 | 28,900 | +0.08(+3.85%) |
Mar 12, 2020 | 1.960 | 2.570 | 1.500 | 2.080 | 37,834 | -0.05(-2.35%) |
Mar 11, 2020 | 2.440 | 2.560 | 2.076 | 2.130 | 44,969 | -0.26(-10.88%) |
Mar 10, 2020 | 3.060 | 3.080 | 2.350 | 2.390 | 61,852 | -0.16(-6.27%) |
Mar 09, 2020 | 2.600 | 2.770 | 2.492 | 2.550 | 57,807 | -0.35(-12.07%) |
Mar 06, 2020 | 2.803 | 2.910 | 2.724 | 2.900 | 21,700 | -0.14(-4.61%) |
Mar 05, 2020 | 3.190 | 3.190 | 2.760 | 3.040 | 30,098 | -0.09(-2.88%) |
Mar 04, 2020 | 2.880 | 3.180 | 2.840 | 3.130 | 24,623 | +0.29(+10.21%) |
Mar 03, 2020 | 2.770 | 3.080 | 2.770 | 2.840 | 12,171 | +0.09(+3.27%) |
Mar 02, 2020 | 2.870 | 3.090 | 2.720 | 2.750 | 26,965 | -0.24(-8.03%) |
Feb 28, 2020 | 3.000 | 3.020 | 2.720 | 2.990 | 56,900 | -0.10(-3.24%) |
Feb 27, 2020 | 3.150 | 3.246 | 3.010 | 3.090 | 22,452 | -0.10(-3.13%) |
Feb 26, 2020 | 3.300 | 3.390 | 3.150 | 3.190 | 29,148 | -0.21(-6.18%) |
Feb 25, 2020 | 3.310 | 3.430 | 3.280 | 3.400 | 39,797 | -0.08(-2.18%) |
Feb 24, 2020 | 3.350 | 3.490 | 3.321 | 3.476 | 41,680 | -0.07(-2.09%) |
Feb 21, 2020 | 3.565 | 3.575 | 3.420 | 3.550 | 26,700 | -0.06(-1.66%) |
Feb 20, 2020 | 3.580 | 3.740 | 3.580 | 3.610 | 11,566 | +0.04(+1.12%) |
Feb 19, 2020 | 3.590 | 3.791 | 3.538 | 3.570 | 11,066 | +0.00(+0.03%) |
Feb 18, 2020 | 3.560 | 3.585 | 3.510 | 3.569 | 7,684 | -0.07(-1.95%) |
Feb 14, 2020 | 3.520 | 3.800 | 3.520 | 3.640 | 31,400 | -0.03(-0.82%) |
Feb 13, 2020 | 3.610 | 3.680 | 3.367 | 3.670 | 15,053 | +0.03(+0.82%) |
Feb 12, 2020 | 3.580 | 3.700 | 3.340 | 3.640 | 37,777 | +0.09(+2.54%) |
Feb 11, 2020 | 3.350 | 3.782 | 3.290 | 3.550 | 17,123 | +0.18(+5.34%) |
Feb 10, 2020 | 3.380 | 3.540 | 3.300 | 3.370 | 45,211 | -0.05(-1.46%) |
Feb 07, 2020 | 3.530 | 3.640 | 3.370 | 3.420 | 19,500 | -0.08(-2.29%) |
Feb 06, 2020 | 3.550 | 3.675 | 3.500 | 3.500 | 50,953 | -0.18(-4.89%) |
Feb 05, 2020 | 3.800 | 3.800 | 3.680 | 3.680 | 22,118 | -0.11(-2.90%) |
Feb 04, 2020 | 3.800 | 3.870 | 3.590 | 3.790 | 61,289 | +0.02(+0.53%) |