Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.725 | 1.823 | 1.725 | 1.767 | 26,871 | +0.04(+2.44%) |
Apr 29, 2020 | 1.683 | 1.757 | 1.632 | 1.725 | 29,258 | +0.17(+10.81%) |
Apr 28, 2020 | 1.678 | 1.678 | 1.548 | 1.557 | 47,762 | -0.10(-6.20%) |
Apr 27, 2020 | 1.697 | 1.697 | 1.622 | 1.660 | 28,405 | +0.05(+3.20%) |
Apr 24, 2020 | 1.660 | 1.663 | 1.548 | 1.608 | 7,058 | -0.04(-2.41%) |
Apr 23, 2020 | 1.543 | 1.675 | 1.543 | 1.648 | 13,791 | +0.11(+6.82%) |
Apr 22, 2020 | 1.533 | 1.548 | 1.533 | 1.543 | 4,027 | -0.04(-2.47%) |
Apr 21, 2020 | 1.543 | 1.582 | 1.510 | 1.582 | 39,608 | -0.00(-0.19%) |
Apr 20, 2020 | 1.632 | 1.632 | 1.543 | 1.585 | 26,651 | -0.07(-4.51%) |
Apr 17, 2020 | 1.664 | 1.671 | 1.585 | 1.660 | 23,314 | +0.05(+3.20%) |
Apr 16, 2020 | 1.604 | 1.613 | 1.594 | 1.608 | 6,966 | -0.03(-1.71%) |
Apr 15, 2020 | 1.660 | 1.660 | 1.548 | 1.636 | 45,336 | -0.07(-3.85%) |
Apr 14, 2020 | 1.627 | 1.711 | 1.627 | 1.702 | 10,048 | +0.07(+4.00%) |
Apr 13, 2020 | 1.725 | 1.725 | 1.613 | 1.636 | 42,701 | -0.08(-4.89%) |
Apr 09, 2020 | 1.650 | 1.781 | 1.650 | 1.720 | 62,670 | +0.07(+4.25%) |
Apr 08, 2020 | 1.627 | 1.660 | 1.548 | 1.650 | 88,614 | +0.02(+1.15%) |
Apr 07, 2020 | 1.552 | 1.641 | 1.524 | 1.632 | 171,878 | +0.13(+8.39%) |
Apr 06, 2020 | 1.468 | 1.543 | 1.431 | 1.505 | 92,130 | +0.14(+10.65%) |
Apr 03, 2020 | 1.533 | 1.538 | 1.314 | 1.360 | 56,040 | -0.18(-11.55%) |
Apr 02, 2020 | 1.590 | 1.590 | 1.504 | 1.538 | 15,122 | -0.09(-5.46%) |
Apr 01, 2020 | 1.622 | 1.730 | 1.505 | 1.627 | 170,948 | +0.00(+0.14%) |
Mar 31, 2020 | 1.632 | 1.711 | 1.483 | 1.625 | 101,625 | -0.01(-0.43%) |
Mar 30, 2020 | 1.538 | 1.805 | 1.431 | 1.632 | 58,010 | +0.07(+4.18%) |
Mar 27, 2020 | 1.697 | 1.697 | 1.529 | 1.566 | 51,334 | -0.08(-5.10%) |
Mar 26, 2020 | 1.636 | 1.683 | 1.636 | 1.650 | 107,766 | +0.03(+1.73%) |
Mar 25, 2020 | 1.515 | 1.725 | 1.477 | 1.622 | 321,833 | +0.17(+11.94%) |
Mar 24, 2020 | 1.290 | 1.524 | 1.290 | 1.449 | 237,203 | +0.20(+16.11%) |
Mar 23, 2020 | 1.225 | 1.276 | 1.029 | 1.248 | 140,380 | -0.08(-6.32%) |
Mar 20, 2020 | 1.304 | 1.454 | 1.304 | 1.332 | 96,038 | +0.02(+1.77%) |
Mar 19, 2020 | 1.351 | 1.356 | 1.173 | 1.309 | 237,931 | +0.09(+7.08%) |
Mar 18, 2020 | 1.493 | 1.493 | 1.223 | 1.223 | 70,122 | -0.30(-19.83%) |
Mar 17, 2020 | 1.640 | 1.694 | 1.524 | 1.525 | 122,045 | +0.05(+3.35%) |
Mar 16, 2020 | 1.585 | 1.829 | 1.476 | 1.476 | 148,934 | -0.25(-14.63%) |
Mar 13, 2020 | 1.746 | 1.750 | 1.476 | 1.729 | 149,892 | +0.01(+0.49%) |
Mar 12, 2020 | 1.712 | 1.792 | 1.687 | 1.720 | 74,673 | -0.18(-9.33%) |
Mar 11, 2020 | 2.003 | 2.075 | 1.897 | 1.897 | 98,686 | -0.15(-7.22%) |
Mar 10, 2020 | 2.045 | 2.045 | 1.961 | 2.045 | 33,870 | +0.07(+3.41%) |
Mar 09, 2020 | 2.108 | 2.108 | 1.771 | 1.977 | 94,289 | -0.26(-11.51%) |
Mar 06, 2020 | 2.226 | 2.243 | 2.133 | 2.235 | 78,503 | -0.02(-0.93%) |
Mar 05, 2020 | 2.319 | 2.331 | 2.239 | 2.256 | 221,389 | -0.11(-4.46%) |
Mar 04, 2020 | 2.315 | 2.370 | 2.226 | 2.361 | 98,196 | +0.08(+3.70%) |
Mar 03, 2020 | 2.382 | 2.401 | 2.247 | 2.277 | 343,791 | -0.09(-3.91%) |
Mar 02, 2020 | 2.281 | 2.433 | 2.277 | 2.370 | 30,400 | +0.09(+3.72%) |
Feb 28, 2020 | 2.349 | 2.378 | 2.235 | 2.285 | 52,177 | -0.13(-5.44%) |
Feb 27, 2020 | 2.509 | 2.509 | 2.412 | 2.416 | 47,870 | -0.16(-6.13%) |
Feb 26, 2020 | 2.580 | 2.643 | 2.567 | 2.574 | 23,133 | +0.00(+0.07%) |
Feb 25, 2020 | 2.661 | 2.661 | 2.550 | 2.572 | 29,245 | -0.08(-3.02%) |
Feb 24, 2020 | 2.690 | 2.715 | 2.644 | 2.652 | 55,168 | -0.07(-2.63%) |
Feb 21, 2020 | 2.774 | 2.774 | 2.720 | 2.724 | 31,069 | -0.03(-0.99%) |
Feb 20, 2020 | 2.749 | 2.772 | 2.724 | 2.751 | 25,697 | -0.02(-0.84%) |
Feb 19, 2020 | 2.724 | 2.850 | 2.724 | 2.774 | 53,977 | +0.04(+1.54%) |
Feb 18, 2020 | 2.741 | 2.781 | 2.732 | 2.732 | 27,824 | +0.00(+0.15%) |
Feb 14, 2020 | 2.741 | 2.741 | 2.715 | 2.728 | 40,556 | +0.00(+0.15%) |
Feb 13, 2020 | 2.762 | 2.801 | 2.724 | 2.724 | 34,145 | -0.01(-0.31%) |
Feb 12, 2020 | 2.762 | 2.783 | 2.698 | 2.732 | 51,874 | -0.01(-0.31%) |
Feb 11, 2020 | 2.724 | 2.798 | 2.720 | 2.741 | 49,556 | +0.00(+0.15%) |
Feb 10, 2020 | 2.724 | 2.754 | 2.715 | 2.736 | 40,205 | -0.01(-0.46%) |
Feb 07, 2020 | 2.787 | 2.787 | 2.730 | 2.749 | 26,563 | -0.04(-1.36%) |
Feb 06, 2020 | 2.791 | 2.808 | 2.787 | 2.787 | 38,220 | -0.00(-0.15%) |
Feb 05, 2020 | 2.821 | 2.821 | 2.779 | 2.791 | 38,274 | +0.02(+0.61%) |
Feb 04, 2020 | 2.800 | 2.800 | 2.757 | 2.774 | 79,421 | -0.03(-1.20%) |