Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.498 | 2.522 | 2.374 | 2.451 | 39,498 | -0.03(-1.19%) |
Apr 29, 2020 | 2.480 | 2.563 | 2.380 | 2.480 | 79,844 | +0.01(+0.24%) |
Apr 28, 2020 | 2.557 | 2.563 | 2.474 | 2.474 | 20,567 | -0.09(-3.67%) |
Apr 27, 2020 | 2.474 | 2.592 | 2.474 | 2.569 | 41,259 | +0.15(+6.08%) |
Apr 24, 2020 | 2.427 | 2.427 | 2.121 | 2.421 | 45,827 | -0.03(-1.20%) |
Apr 23, 2020 | 2.386 | 2.740 | 2.386 | 2.451 | 147,572 | +0.07(+2.97%) |
Apr 22, 2020 | 2.162 | 2.410 | 2.162 | 2.380 | 120,368 | +0.25(+11.60%) |
Apr 21, 2020 | 2.180 | 2.203 | 2.133 | 2.133 | 26,652 | -0.06(-2.69%) |
Apr 20, 2020 | 2.145 | 2.251 | 2.068 | 2.192 | 36,707 | +0.05(+2.20%) |
Apr 17, 2020 | 2.092 | 2.233 | 2.068 | 2.145 | 46,845 | +0.07(+3.41%) |
Apr 16, 2020 | 2.080 | 2.127 | 2.062 | 2.074 | 23,086 | -0.01(-0.28%) |
Apr 15, 2020 | 2.115 | 2.162 | 2.068 | 2.080 | 30,147 | -0.02(-1.12%) |
Apr 14, 2020 | 2.150 | 2.168 | 2.068 | 2.103 | 14,106 | -0.01(-0.56%) |
Apr 13, 2020 | 2.180 | 2.180 | 2.062 | 2.115 | 19,084 | -0.11(-4.77%) |
Apr 09, 2020 | 2.198 | 2.286 | 2.139 | 2.221 | 47,354 | +0.12(+5.90%) |
Apr 08, 2020 | 2.009 | 2.168 | 2.009 | 2.097 | 39,757 | +0.07(+3.49%) |
Apr 07, 2020 | 1.897 | 2.027 | 1.862 | 2.027 | 36,371 | +0.16(+8.86%) |
Apr 06, 2020 | 1.803 | 1.897 | 1.803 | 1.862 | 32,360 | +0.03(+1.61%) |
Apr 03, 2020 | 1.909 | 1.909 | 1.773 | 1.832 | 49,561 | -0.06(-3.42%) |
Apr 02, 2020 | 1.874 | 1.932 | 1.874 | 1.897 | 18,768 | +0.00(+0.00%) |
Apr 01, 2020 | 1.874 | 1.909 | 1.779 | 1.897 | 40,095 | -0.04(-2.13%) |
Mar 31, 2020 | 1.921 | 1.991 | 1.879 | 1.938 | 23,855 | -0.01(-0.30%) |
Mar 30, 2020 | 1.997 | 1.997 | 1.932 | 1.944 | 33,289 | +0.01(+0.30%) |
Mar 27, 2020 | 1.791 | 1.986 | 1.768 | 1.938 | 27,666 | +0.08(+4.11%) |
Mar 26, 2020 | 1.944 | 1.974 | 1.785 | 1.862 | 49,053 | -0.10(-5.11%) |
Mar 25, 2020 | 1.874 | 2.015 | 1.871 | 1.962 | 37,121 | +0.06(+3.42%) |
Mar 24, 2020 | 1.768 | 1.921 | 1.685 | 1.897 | 63,272 | +0.14(+7.69%) |
Mar 23, 2020 | 1.667 | 1.803 | 1.546 | 1.762 | 78,349 | +0.11(+6.79%) |
Mar 20, 2020 | 1.656 | 1.891 | 1.650 | 1.650 | 101,329 | -0.11(-6.35%) |
Mar 19, 2020 | 1.485 | 1.803 | 1.485 | 1.762 | 162,216 | +0.23(+15.00%) |
Mar 18, 2020 | 1.709 | 1.720 | 1.491 | 1.532 | 80,561 | -0.29(-15.86%) |
Mar 17, 2020 | 1.826 | 1.868 | 1.697 | 1.821 | 69,131 | +0.01(+0.65%) |
Mar 16, 2020 | 1.838 | 2.003 | 1.768 | 1.809 | 108,546 | -0.12(-6.12%) |
Mar 13, 2020 | 1.885 | 1.991 | 1.797 | 1.927 | 85,204 | +0.08(+4.47%) |
Mar 12, 2020 | 1.885 | 1.897 | 1.773 | 1.844 | 72,875 | -0.06(-3.39%) |
Mar 11, 2020 | 2.062 | 2.074 | 1.885 | 1.909 | 35,304 | -0.14(-6.90%) |
Mar 10, 2020 | 2.139 | 2.139 | 2.009 | 2.050 | 61,632 | -0.04(-1.97%) |
Mar 09, 2020 | 2.233 | 2.357 | 1.950 | 2.092 | 61,872 | -0.16(-7.31%) |
Mar 06, 2020 | 2.150 | 2.315 | 2.148 | 2.257 | 50,410 | +0.05(+2.13%) |
Mar 05, 2020 | 2.251 | 2.251 | 2.091 | 2.209 | 26,949 | -0.06(-2.85%) |
Mar 04, 2020 | 2.056 | 2.304 | 2.056 | 2.274 | 35,268 | +0.25(+12.54%) |
Mar 03, 2020 | 1.986 | 2.138 | 1.950 | 2.021 | 36,025 | +0.03(+1.48%) |
Mar 02, 2020 | 2.068 | 2.156 | 1.965 | 1.991 | 52,886 | -0.08(-3.70%) |
Feb 28, 2020 | 2.345 | 2.445 | 2.062 | 2.068 | 73,832 | -0.31(-13.12%) |
Feb 27, 2020 | 2.245 | 2.416 | 2.239 | 2.380 | 79,978 | +0.09(+3.86%) |
Feb 26, 2020 | 2.227 | 2.380 | 2.209 | 2.292 | 70,139 | +0.08(+3.73%) |
Feb 25, 2020 | 2.528 | 2.533 | 2.209 | 2.209 | 67,325 | -0.32(-12.79%) |
Feb 24, 2020 | 2.816 | 2.836 | 2.481 | 2.533 | 162,812 | -0.25(-9.09%) |
Feb 21, 2020 | 2.538 | 2.821 | 2.532 | 2.787 | 247,316 | +0.27(+10.79%) |
Feb 20, 2020 | 2.470 | 2.544 | 2.459 | 2.515 | 84,185 | +0.02(+0.91%) |
Feb 19, 2020 | 2.493 | 2.510 | 2.465 | 2.493 | 48,727 | +0.00(+0.00%) |
Feb 18, 2020 | 2.431 | 2.595 | 2.402 | 2.493 | 95,593 | +0.11(+4.75%) |
Feb 14, 2020 | 2.346 | 2.424 | 2.346 | 2.380 | 43,165 | +0.03(+1.20%) |
Feb 13, 2020 | 2.352 | 2.419 | 2.306 | 2.352 | 59,287 | -0.18(-6.94%) |
Feb 12, 2020 | 2.120 | 2.544 | 2.001 | 2.527 | 199,463 | +0.49(+24.17%) |
Feb 11, 2020 | 1.967 | 2.063 | 1.911 | 2.035 | 50,047 | +0.11(+5.88%) |
Feb 10, 2020 | 2.035 | 2.046 | 1.899 | 1.922 | 37,969 | -0.06(-2.86%) |
Feb 07, 2020 | 2.024 | 2.086 | 1.978 | 1.978 | 41,573 | -0.03(-1.69%) |
Feb 06, 2020 | 1.950 | 2.114 | 1.894 | 2.012 | 118,252 | +0.08(+4.09%) |
Feb 05, 2020 | 2.091 | 2.148 | 1.933 | 1.933 | 73,000 | -0.11(-5.26%) |
Feb 04, 2020 | 2.058 | 2.091 | 2.012 | 2.041 | 42,827 | -0.01(-0.55%) |