Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.770 | 1.770 | 1.680 | 1.690 | 202,240 | -0.03(-1.74%) |
Apr 29, 2020 | 1.740 | 1.800 | 1.720 | 1.720 | 349,583 | +0.00(+0.00%) |
Apr 28, 2020 | 1.750 | 1.750 | 1.690 | 1.720 | 169,897 | +0.03(+1.78%) |
Apr 27, 2020 | 1.740 | 1.740 | 1.680 | 1.690 | 193,935 | -0.04(-2.31%) |
Apr 24, 2020 | 1.750 | 1.760 | 1.720 | 1.730 | 89,500 | +0.00(+0.00%) |
Apr 23, 2020 | 1.720 | 1.760 | 1.720 | 1.730 | 113,079 | -0.01(-0.57%) |
Apr 22, 2020 | 1.770 | 1.780 | 1.730 | 1.740 | 163,479 | -0.04(-2.25%) |
Apr 21, 2020 | 1.810 | 1.820 | 1.750 | 1.780 | 91,386 | -0.05(-2.73%) |
Apr 20, 2020 | 1.750 | 1.870 | 1.740 | 1.830 | 240,422 | +0.05(+2.81%) |
Apr 17, 2020 | 1.750 | 1.800 | 1.730 | 1.780 | 118,300 | +0.06(+3.49%) |
Apr 16, 2020 | 1.770 | 1.800 | 1.700 | 1.720 | 151,080 | -0.07(-3.91%) |
Apr 15, 2020 | 1.790 | 1.800 | 1.740 | 1.790 | 109,614 | -0.02(-1.10%) |
Apr 14, 2020 | 1.770 | 1.890 | 1.770 | 1.810 | 228,652 | +0.02(+1.12%) |
Apr 13, 2020 | 1.770 | 1.790 | 1.700 | 1.790 | 139,670 | -0.01(-0.56%) |
Apr 09, 2020 | 1.870 | 1.880 | 1.750 | 1.800 | 160,800 | +0.00(+0.00%) |
Apr 08, 2020 | 1.750 | 1.820 | 1.680 | 1.800 | 110,143 | +0.09(+5.26%) |
Apr 07, 2020 | 1.700 | 1.780 | 1.680 | 1.710 | 236,626 | +0.09(+5.56%) |
Apr 06, 2020 | 1.630 | 1.690 | 1.550 | 1.620 | 234,244 | +0.08(+5.19%) |
Apr 03, 2020 | 1.620 | 1.620 | 1.460 | 1.540 | 149,700 | -0.08(-4.94%) |
Apr 02, 2020 | 1.650 | 1.700 | 1.590 | 1.620 | 120,529 | -0.02(-1.22%) |
Apr 01, 2020 | 1.650 | 1.720 | 1.560 | 1.640 | 203,094 | -0.09(-5.20%) |
Mar 31, 2020 | 1.750 | 1.850 | 1.700 | 1.730 | 112,076 | -0.03(-1.70%) |
Mar 30, 2020 | 2.020 | 2.020 | 1.750 | 1.760 | 220,091 | -0.13(-6.88%) |
Mar 27, 2020 | 1.880 | 1.890 | 1.710 | 1.890 | 284,200 | -0.02(-1.05%) |
Mar 26, 2020 | 1.720 | 1.970 | 1.690 | 1.910 | 574,051 | +0.22(+13.02%) |
Mar 25, 2020 | 1.600 | 1.800 | 1.560 | 1.690 | 798,950 | +0.15(+9.74%) |
Mar 24, 2020 | 1.510 | 1.560 | 1.420 | 1.540 | 307,668 | +0.13(+9.22%) |
Mar 23, 2020 | 1.460 | 1.460 | 1.300 | 1.410 | 204,517 | +0.00(+0.00%) |
Mar 20, 2020 | 1.500 | 1.570 | 1.400 | 1.410 | 299,600 | -0.02(-1.40%) |
Mar 19, 2020 | 1.320 | 1.450 | 1.300 | 1.430 | 265,167 | +0.12(+9.16%) |
Mar 18, 2020 | 1.500 | 1.600 | 1.250 | 1.310 | 464,695 | -0.30(-18.63%) |
Mar 17, 2020 | 1.600 | 1.810 | 1.560 | 1.610 | 281,276 | +0.05(+3.21%) |
Mar 16, 2020 | 1.750 | 1.750 | 1.530 | 1.560 | 681,012 | -0.35(-18.32%) |
Mar 13, 2020 | 1.920 | 1.960 | 1.800 | 1.910 | 401,900 | +0.13(+7.30%) |
Mar 12, 2020 | 1.900 | 2.000 | 1.780 | 1.780 | 508,652 | -0.34(-16.04%) |
Mar 11, 2020 | 2.310 | 2.330 | 2.110 | 2.120 | 335,107 | -0.23(-9.79%) |
Mar 10, 2020 | 2.380 | 2.480 | 2.170 | 2.350 | 434,271 | +0.07(+3.07%) |
Mar 09, 2020 | 2.240 | 2.400 | 2.200 | 2.280 | 457,871 | -0.21(-8.43%) |
Mar 06, 2020 | 2.460 | 2.580 | 2.385 | 2.490 | 700,200 | -0.03(-1.19%) |
Mar 05, 2020 | 2.400 | 2.560 | 2.360 | 2.520 | 446,000 | +0.12(+5.00%) |
Mar 04, 2020 | 2.490 | 2.500 | 2.380 | 2.400 | 234,658 | -0.01(-0.41%) |
Mar 03, 2020 | 2.460 | 2.500 | 2.330 | 2.410 | 390,824 | -0.08(-3.21%) |
Mar 02, 2020 | 2.340 | 2.540 | 2.250 | 2.490 | 534,875 | +0.22(+9.69%) |
Feb 28, 2020 | 2.180 | 2.329 | 2.150 | 2.270 | 527,500 | -0.09(-3.81%) |
Feb 27, 2020 | 2.460 | 2.500 | 2.160 | 2.360 | 999,411 | -0.23(-8.88%) |
Feb 26, 2020 | 2.810 | 2.860 | 2.520 | 2.590 | 1,072,290 | -0.27(-9.44%) |
Feb 25, 2020 | 2.900 | 3.100 | 2.810 | 2.860 | 730,485 | +0.00(+0.00%) |
Feb 24, 2020 | 2.750 | 2.950 | 2.700 | 2.860 | 651,354 | -0.15(-4.98%) |
Feb 21, 2020 | 3.060 | 3.080 | 2.860 | 3.010 | 755,400 | -0.11(-3.53%) |
Feb 20, 2020 | 3.110 | 3.350 | 2.900 | 3.120 | 1,706,209 | -0.04(-1.27%) |
Feb 19, 2020 | 3.070 | 3.230 | 3.000 | 3.160 | 2,311,922 | +0.22(+7.48%) |
Feb 18, 2020 | 2.710 | 3.050 | 2.680 | 2.940 | 3,079,256 | +0.27(+10.11%) |
Feb 14, 2020 | 2.550 | 3.070 | 2.470 | 2.670 | 7,700,700 | +0.36(+15.58%) |
Feb 13, 2020 | 2.360 | 2.430 | 2.300 | 2.310 | 487,208 | -0.02(-0.86%) |
Feb 12, 2020 | 2.300 | 2.380 | 2.250 | 2.330 | 573,910 | +0.05(+2.19%) |
Feb 11, 2020 | 2.450 | 2.450 | 2.220 | 2.280 | 742,677 | -0.11(-4.60%) |
Feb 10, 2020 | 2.590 | 2.670 | 2.280 | 2.390 | 1,115,673 | -0.16(-6.27%) |
Feb 07, 2020 | 2.690 | 2.829 | 2.400 | 2.550 | 1,770,700 | -0.13(-4.85%) |
Feb 06, 2020 | 2.350 | 3.400 | 2.300 | 2.680 | 9,259,221 | +0.43(+19.11%) |
Feb 05, 2020 | 2.440 | 2.480 | 2.060 | 2.250 | 867,585 | -0.24(-9.64%) |
Feb 04, 2020 | 2.120 | 2.700 | 2.100 | 2.490 | 4,401,179 | +0.42(+20.29%) |