Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.590 | 2.672 | 2.277 | 2.392 | 222,808 | -0.15(-6.03%) |
Apr 29, 2020 | 2.502 | 2.683 | 2.502 | 2.546 | 170,583 | -0.03(-1.07%) |
Apr 28, 2020 | 2.645 | 2.702 | 2.458 | 2.573 | 93,853 | -0.08(-3.10%) |
Apr 27, 2020 | 2.634 | 2.738 | 2.634 | 2.656 | 24,589 | +0.04(+1.68%) |
Apr 24, 2020 | 2.678 | 2.787 | 2.497 | 2.612 | 58,867 | -0.03(-1.25%) |
Apr 23, 2020 | 2.469 | 2.716 | 2.414 | 2.645 | 56,426 | +0.10(+3.88%) |
Apr 22, 2020 | 2.442 | 2.546 | 2.442 | 2.546 | 22,493 | +0.10(+4.27%) |
Apr 21, 2020 | 2.283 | 2.508 | 2.283 | 2.442 | 90,525 | +0.08(+3.49%) |
Apr 20, 2020 | 2.656 | 2.767 | 2.337 | 2.359 | 93,173 | -0.25(-9.47%) |
Apr 17, 2020 | 2.398 | 2.716 | 2.376 | 2.606 | 117,916 | +0.17(+6.98%) |
Apr 16, 2020 | 2.036 | 2.601 | 2.036 | 2.436 | 178,968 | +0.40(+19.35%) |
Apr 15, 2020 | 2.003 | 2.080 | 1.986 | 2.041 | 37,000 | -0.01(-0.27%) |
Apr 14, 2020 | 2.025 | 2.057 | 1.975 | 2.047 | 138,849 | +0.18(+9.38%) |
Apr 13, 2020 | 1.904 | 1.909 | 1.772 | 1.871 | 37,725 | +0.10(+5.57%) |
Apr 09, 2020 | 1.734 | 1.998 | 1.734 | 1.772 | 146,529 | +0.07(+4.19%) |
Apr 08, 2020 | 1.728 | 1.811 | 1.668 | 1.701 | 58,739 | -0.01(-0.64%) |
Apr 07, 2020 | 1.646 | 1.783 | 1.646 | 1.712 | 60,982 | +0.00(+0.00%) |
Apr 06, 2020 | 1.701 | 1.739 | 1.563 | 1.712 | 42,770 | +0.06(+3.65%) |
Apr 03, 2020 | 1.646 | 1.756 | 1.586 | 1.652 | 86,569 | +0.01(+0.33%) |
Apr 02, 2020 | 1.712 | 1.749 | 1.465 | 1.646 | 186,459 | +0.03(+1.69%) |
Apr 01, 2020 | 1.333 | 1.624 | 1.289 | 1.619 | 74,487 | +0.27(+19.92%) |
Mar 31, 2020 | 1.230 | 1.377 | 1.223 | 1.350 | 85,087 | +0.14(+11.81%) |
Mar 30, 2020 | 1.355 | 1.463 | 1.125 | 1.207 | 78,921 | -0.13(-9.84%) |
Mar 27, 2020 | 1.503 | 1.657 | 1.306 | 1.339 | 129,033 | -0.12(-8.27%) |
Mar 26, 2020 | 1.498 | 1.800 | 1.416 | 1.460 | 175,502 | -0.01(-0.37%) |
Mar 25, 2020 | 1.481 | 1.772 | 1.454 | 1.465 | 96,862 | +0.02(+1.14%) |
Mar 24, 2020 | 1.289 | 1.767 | 1.289 | 1.449 | 102,459 | +0.27(+22.79%) |
Mar 23, 2020 | 1.399 | 1.399 | 1.123 | 1.180 | 81,385 | -0.14(-10.42%) |
Mar 20, 2020 | 1.043 | 1.416 | 1.043 | 1.317 | 78,914 | +0.32(+31.87%) |
Mar 19, 2020 | 0.8230 | 1.152 | 0.8230 | 0.9986 | 174,532 | +0.18(+22.15%) |
Mar 18, 2020 | 1.339 | 1.432 | 0.7572 | 0.8176 | 201,338 | -0.61(-42.91%) |
Mar 17, 2020 | 1.481 | 1.509 | 1.260 | 1.432 | 119,671 | -0.09(-5.78%) |
Mar 16, 2020 | 1.443 | 1.690 | 1.396 | 1.520 | 122,190 | -0.30(-16.69%) |
Mar 13, 2020 | 2.140 | 2.226 | 1.646 | 1.824 | 157,100 | -0.21(-10.14%) |
Mar 12, 2020 | 3.095 | 3.095 | 1.783 | 2.030 | 350,982 | -1.16(-36.43%) |
Mar 11, 2020 | 3.367 | 3.492 | 3.101 | 3.193 | 87,683 | -0.22(-6.47%) |
Mar 10, 2020 | 3.520 | 3.526 | 3.393 | 3.414 | 52,621 | -0.05(-1.52%) |
Mar 09, 2020 | 3.446 | 3.635 | 3.446 | 3.467 | 90,991 | -0.04(-1.20%) |
Mar 06, 2020 | 3.609 | 3.609 | 3.477 | 3.509 | 91,618 | -0.15(-4.17%) |
Mar 05, 2020 | 3.677 | 3.745 | 3.662 | 3.662 | 70,850 | +0.01(+0.14%) |
Mar 04, 2020 | 3.720 | 3.746 | 3.573 | 3.656 | 54,626 | -0.02(-0.57%) |
Mar 03, 2020 | 3.609 | 3.677 | 3.488 | 3.677 | 71,296 | +0.15(+4.33%) |
Mar 02, 2020 | 3.604 | 3.710 | 3.525 | 3.525 | 96,946 | -0.09(-2.62%) |
Feb 28, 2020 | 3.809 | 3.809 | 3.620 | 3.620 | 160,046 | -0.19(-4.97%) |
Feb 27, 2020 | 3.883 | 3.904 | 3.798 | 3.809 | 40,064 | -0.11(-2.82%) |
Feb 26, 2020 | 3.935 | 3.940 | 3.893 | 3.919 | 43,801 | -0.02(-0.40%) |
Feb 25, 2020 | 3.925 | 3.967 | 3.893 | 3.935 | 60,758 | +0.02(+0.40%) |
Feb 24, 2020 | 4.004 | 4.025 | 3.919 | 3.919 | 83,108 | -0.05(-1.32%) |
Feb 21, 2020 | 4.051 | 4.051 | 3.972 | 3.972 | 38,586 | -0.05(-1.31%) |
Feb 20, 2020 | 4.030 | 4.051 | 3.972 | 4.025 | 65,961 | +0.02(+0.39%) |
Feb 19, 2020 | 3.940 | 4.019 | 3.919 | 4.009 | 100,810 | +0.08(+2.01%) |
Feb 18, 2020 | 3.877 | 3.977 | 3.846 | 3.930 | 43,357 | +0.04(+0.95%) |
Feb 14, 2020 | 3.951 | 3.951 | 3.882 | 3.893 | 54,742 | -0.06(-1.46%) |
Feb 13, 2020 | 3.841 | 3.951 | 3.841 | 3.951 | 56,132 | +0.08(+2.18%) |
Feb 12, 2020 | 3.846 | 3.893 | 3.828 | 3.867 | 77,267 | -0.03(-0.68%) |
Feb 11, 2020 | 3.830 | 3.893 | 3.798 | 3.893 | 139,134 | +0.09(+2.49%) |
Feb 10, 2020 | 3.814 | 3.883 | 3.798 | 3.798 | 46,767 | +0.00(+0.00%) |
Feb 07, 2020 | 3.801 | 3.830 | 3.793 | 3.798 | 33,834 | +0.00(+0.00%) |
Feb 06, 2020 | 3.777 | 3.835 | 3.741 | 3.798 | 95,007 | +0.02(+0.56%) |
Feb 05, 2020 | 3.730 | 3.814 | 3.714 | 3.777 | 94,767 | +0.05(+1.27%) |
Feb 04, 2020 | 3.714 | 3.772 | 3.706 | 3.730 | 25,215 | +0.02(+0.42%) |