Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.199 | 2.199 | 2.131 | 2.148 | 573,676 | -0.03(-1.57%) |
Apr 29, 2020 | 2.174 | 2.182 | 2.157 | 2.182 | 589,854 | +0.05(+2.42%) |
Apr 28, 2020 | 2.148 | 2.157 | 2.122 | 2.131 | 1,179,580 | -0.11(-4.98%) |
Apr 27, 2020 | 2.242 | 2.242 | 2.204 | 2.242 | 1,581,804 | +0.03(+1.56%) |
Apr 24, 2020 | 2.234 | 2.234 | 2.191 | 2.208 | 474,879 | -0.01(-0.39%) |
Apr 23, 2020 | 2.182 | 2.217 | 2.174 | 2.217 | 1,261,242 | +0.10(+4.88%) |
Apr 22, 2020 | 2.122 | 2.148 | 2.100 | 2.114 | 517,242 | +0.04(+2.07%) |
Apr 21, 2020 | 2.045 | 2.096 | 2.032 | 2.071 | 1,659,160 | +0.01(+0.42%) |
Apr 20, 2020 | 2.096 | 2.122 | 2.053 | 2.062 | 847,054 | -0.03(-1.64%) |
Apr 17, 2020 | 2.105 | 2.114 | 2.088 | 2.096 | 545,412 | +0.02(+0.83%) |
Apr 16, 2020 | 2.071 | 2.096 | 2.062 | 2.079 | 655,729 | +0.00(+0.00%) |
Apr 15, 2020 | 2.088 | 2.096 | 2.062 | 2.079 | 451,801 | -0.03(-1.22%) |
Apr 14, 2020 | 2.105 | 2.122 | 2.079 | 2.105 | 1,209,495 | +0.06(+2.94%) |
Apr 13, 2020 | 2.002 | 2.088 | 2.002 | 2.045 | 1,051,056 | +0.07(+3.48%) |
Apr 09, 2020 | 1.959 | 2.002 | 1.959 | 1.976 | 1,163,570 | +0.01(+0.44%) |
Apr 08, 2020 | 1.976 | 2.010 | 1.942 | 1.967 | 1,891,701 | -0.01(-0.43%) |
Apr 07, 2020 | 1.976 | 2.010 | 1.976 | 1.976 | 1,544,664 | +0.01(+0.44%) |
Apr 06, 2020 | 1.916 | 1.976 | 1.907 | 1.967 | 990,020 | +0.14(+7.51%) |
Apr 03, 2020 | 1.873 | 1.882 | 1.800 | 1.830 | 874,220 | -0.06(-3.18%) |
Apr 02, 2020 | 1.856 | 1.890 | 1.856 | 1.890 | 921,102 | +0.03(+1.85%) |
Apr 01, 2020 | 1.847 | 1.890 | 1.834 | 1.856 | 938,042 | -0.01(-0.46%) |
Mar 31, 2020 | 1.890 | 1.899 | 1.839 | 1.864 | 1,181,171 | -0.04(-2.25%) |
Mar 30, 2020 | 1.899 | 1.942 | 1.882 | 1.907 | 1,458,583 | +0.05(+2.78%) |
Mar 27, 2020 | 1.933 | 1.933 | 1.847 | 1.856 | 1,118,992 | -0.10(-5.26%) |
Mar 26, 2020 | 1.959 | 1.976 | 1.942 | 1.959 | 1,264,561 | -0.01(-0.44%) |
Mar 25, 2020 | 2.019 | 2.019 | 1.955 | 1.967 | 2,226,245 | -0.01(-0.43%) |
Mar 24, 2020 | 1.985 | 1.989 | 1.933 | 1.976 | 3,441,014 | +0.06(+3.14%) |
Mar 23, 2020 | 1.950 | 1.967 | 1.907 | 1.916 | 1,185,188 | +0.00(+0.00%) |
Mar 20, 2020 | 1.950 | 1.985 | 1.899 | 1.916 | 3,623,631 | +0.00(+0.00%) |
Mar 19, 2020 | 1.942 | 1.942 | 1.890 | 1.916 | 2,013,902 | +0.02(+0.90%) |
Mar 18, 2020 | 1.864 | 1.959 | 1.856 | 1.899 | 2,942,903 | -0.08(-3.91%) |
Mar 17, 2020 | 1.899 | 1.993 | 1.877 | 1.976 | 2,240,642 | +0.05(+2.68%) |
Mar 16, 2020 | 1.864 | 1.976 | 1.830 | 1.925 | 2,412,549 | -0.09(-4.68%) |
Mar 13, 2020 | 2.010 | 2.036 | 1.933 | 2.019 | 1,910,458 | +0.06(+3.07%) |
Mar 12, 2020 | 1.976 | 2.010 | 1.890 | 1.959 | 5,079,965 | -0.06(-2.98%) |
Mar 11, 2020 | 2.071 | 2.089 | 1.993 | 2.019 | 1,241,810 | -0.11(-5.24%) |
Mar 10, 2020 | 2.096 | 2.144 | 2.053 | 2.131 | 793,860 | +0.05(+2.48%) |
Mar 09, 2020 | 2.079 | 2.122 | 2.002 | 2.079 | 1,377,319 | -0.07(-3.20%) |
Mar 06, 2020 | 2.182 | 2.191 | 2.105 | 2.148 | 957,207 | -0.05(-2.34%) |
Mar 05, 2020 | 2.217 | 2.225 | 2.182 | 2.199 | 1,262,657 | -0.06(-2.66%) |
Mar 04, 2020 | 2.217 | 2.268 | 2.217 | 2.260 | 817,433 | +0.07(+3.14%) |
Mar 03, 2020 | 2.174 | 2.251 | 2.157 | 2.191 | 1,423,435 | +0.02(+0.79%) |
Mar 02, 2020 | 2.131 | 2.174 | 2.122 | 2.174 | 681,654 | +0.04(+2.02%) |
Feb 28, 2020 | 2.062 | 2.139 | 2.053 | 2.131 | 1,185,917 | -0.01(-0.40%) |
Feb 27, 2020 | 2.165 | 2.182 | 2.131 | 2.139 | 1,076,309 | -0.06(-2.73%) |
Feb 26, 2020 | 2.174 | 2.238 | 2.174 | 2.199 | 1,063,260 | +0.01(+0.39%) |
Feb 25, 2020 | 2.234 | 2.242 | 2.191 | 2.191 | 1,399,419 | -0.01(-0.39%) |
Feb 24, 2020 | 2.208 | 2.217 | 2.191 | 2.199 | 1,740,944 | -0.05(-2.29%) |
Feb 21, 2020 | 2.277 | 2.281 | 2.242 | 2.251 | 548,206 | -0.03(-1.50%) |
Feb 20, 2020 | 2.285 | 2.303 | 2.277 | 2.285 | 526,885 | +0.00(+0.00%) |
Feb 19, 2020 | 2.311 | 2.320 | 2.285 | 2.285 | 1,044,387 | -0.02(-0.75%) |
Feb 18, 2020 | 2.285 | 2.337 | 2.199 | 2.303 | 826,242 | -0.06(-2.55%) |
Feb 14, 2020 | 2.388 | 2.388 | 2.360 | 2.363 | 1,375,054 | -0.05(-2.14%) |
Feb 13, 2020 | 2.414 | 2.431 | 2.406 | 2.414 | 509,416 | +0.00(+0.00%) |
Feb 12, 2020 | 2.397 | 2.449 | 2.388 | 2.414 | 2,891,283 | +0.03(+1.44%) |
Feb 11, 2020 | 2.363 | 2.397 | 2.363 | 2.380 | 556,372 | +0.04(+1.84%) |
Feb 10, 2020 | 2.320 | 2.354 | 2.311 | 2.337 | 502,864 | +0.03(+1.12%) |
Feb 07, 2020 | 2.354 | 2.354 | 2.311 | 2.311 | 965,355 | -0.03(-1.10%) |
Feb 06, 2020 | 2.311 | 2.363 | 2.277 | 2.337 | 1,101,423 | +0.11(+5.02%) |
Feb 05, 2020 | 2.294 | 2.294 | 2.217 | 2.225 | 1,095,125 | +0.08(+3.60%) |
Feb 04, 2020 | 2.148 | 2.165 | 2.131 | 2.148 | 644,929 | +0.04(+2.04%) |