Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.720 | 1.760 | 1.600 | 1.660 | 2,699,669 | -0.13(-7.26%) |
Apr 29, 2020 | 1.630 | 1.900 | 1.580 | 1.790 | 3,548,537 | +0.21(+13.29%) |
Apr 28, 2020 | 1.690 | 1.720 | 1.550 | 1.580 | 2,440,843 | -0.01(-0.63%) |
Apr 27, 2020 | 1.570 | 1.770 | 1.500 | 1.590 | 3,784,802 | +0.07(+4.61%) |
Apr 24, 2020 | 1.540 | 1.585 | 1.500 | 1.520 | 1,730,200 | +0.01(+0.66%) |
Apr 23, 2020 | 1.570 | 1.650 | 1.500 | 1.510 | 1,537,272 | -0.06(-3.82%) |
Apr 22, 2020 | 1.620 | 1.620 | 1.500 | 1.570 | 1,336,675 | -0.01(-0.63%) |
Apr 21, 2020 | 1.530 | 1.680 | 1.480 | 1.580 | 1,605,966 | +0.04(+2.60%) |
Apr 20, 2020 | 1.600 | 1.680 | 1.450 | 1.540 | 2,559,583 | -0.09(-5.52%) |
Apr 17, 2020 | 1.730 | 1.820 | 1.550 | 1.630 | 3,164,900 | +0.03(+1.87%) |
Apr 16, 2020 | 1.820 | 1.830 | 1.510 | 1.600 | 2,411,689 | -0.19(-10.61%) |
Apr 15, 2020 | 1.990 | 1.990 | 1.740 | 1.790 | 1,414,159 | -0.28(-13.53%) |
Apr 14, 2020 | 1.900 | 2.175 | 1.890 | 2.070 | 1,505,779 | +0.20(+10.70%) |
Apr 13, 2020 | 1.900 | 1.940 | 1.620 | 1.870 | 1,161,451 | +0.01(+0.54%) |
Apr 09, 2020 | 1.780 | 1.930 | 1.730 | 1.860 | 2,371,000 | +0.16(+9.41%) |
Apr 08, 2020 | 1.440 | 1.900 | 1.350 | 1.700 | 4,862,250 | +0.26(+18.06%) |
Apr 07, 2020 | 1.500 | 1.620 | 1.380 | 1.440 | 3,068,454 | +0.02(+1.41%) |
Apr 06, 2020 | 1.380 | 1.450 | 1.310 | 1.420 | 1,933,291 | +0.16(+12.70%) |
Apr 03, 2020 | 1.390 | 1.420 | 1.220 | 1.260 | 1,990,800 | -0.13(-9.35%) |
Apr 02, 2020 | 1.570 | 1.570 | 1.360 | 1.390 | 3,450,977 | -0.16(-10.32%) |
Apr 01, 2020 | 1.650 | 1.680 | 1.530 | 1.550 | 2,240,609 | -0.19(-10.92%) |
Mar 31, 2020 | 1.640 | 1.900 | 1.620 | 1.740 | 3,144,893 | +0.19(+12.26%) |
Mar 30, 2020 | 1.560 | 1.570 | 1.320 | 1.550 | 1,682,123 | +0.06(+4.03%) |
Mar 27, 2020 | 1.490 | 1.540 | 1.390 | 1.490 | 2,513,400 | +0.05(+3.47%) |
Mar 26, 2020 | 1.590 | 1.860 | 1.350 | 1.440 | 5,036,727 | -0.17(-10.56%) |
Mar 25, 2020 | 1.510 | 1.750 | 1.500 | 1.610 | 2,587,960 | +0.17(+11.81%) |
Mar 24, 2020 | 1.360 | 1.640 | 1.350 | 1.440 | 2,822,014 | +0.14(+10.77%) |
Mar 23, 2020 | 1.330 | 1.350 | 1.230 | 1.300 | 1,690,910 | -0.04(-2.99%) |
Mar 20, 2020 | 1.300 | 1.440 | 1.250 | 1.340 | 3,095,700 | +0.07(+5.51%) |
Mar 19, 2020 | 1.190 | 1.280 | 1.060 | 1.270 | 4,533,427 | -0.07(-5.22%) |
Mar 18, 2020 | 1.420 | 1.500 | 1.220 | 1.340 | 1,904,092 | -0.15(-10.07%) |
Mar 17, 2020 | 1.400 | 1.690 | 1.210 | 1.490 | 4,147,857 | +0.14(+10.37%) |
Mar 16, 2020 | 1.590 | 1.670 | 1.310 | 1.350 | 4,765,040 | -0.71(-34.47%) |
Mar 13, 2020 | 2.160 | 2.260 | 1.405 | 2.060 | 5,440,800 | +0.04(+1.98%) |
Mar 12, 2020 | 2.040 | 2.150 | 1.820 | 2.020 | 2,717,399 | -0.31(-13.30%) |
Mar 11, 2020 | 2.940 | 2.950 | 2.320 | 2.330 | 2,952,963 | -0.68(-22.59%) |
Mar 10, 2020 | 3.150 | 3.280 | 2.852 | 3.010 | 1,991,086 | -0.02(-0.66%) |
Mar 09, 2020 | 3.210 | 3.300 | 2.870 | 3.030 | 1,738,098 | -0.54(-15.13%) |
Mar 06, 2020 | 3.250 | 3.600 | 3.220 | 3.570 | 2,056,800 | +0.19(+5.62%) |
Mar 05, 2020 | 3.290 | 3.530 | 3.235 | 3.380 | 2,156,972 | +0.01(+0.30%) |
Mar 04, 2020 | 3.220 | 3.430 | 3.105 | 3.370 | 1,378,807 | +0.18(+5.64%) |
Mar 03, 2020 | 3.250 | 3.430 | 3.100 | 3.190 | 1,707,711 | -0.05(-1.54%) |
Mar 02, 2020 | 3.300 | 3.300 | 3.000 | 3.240 | 2,868,572 | -0.03(-0.92%) |
Feb 28, 2020 | 3.180 | 3.350 | 3.130 | 3.270 | 2,091,100 | -0.04(-1.21%) |
Feb 27, 2020 | 3.190 | 3.390 | 2.820 | 3.310 | 3,806,287 | +0.05(+1.53%) |
Feb 26, 2020 | 3.600 | 3.610 | 3.250 | 3.260 | 2,897,978 | -0.34(-9.44%) |
Feb 25, 2020 | 3.830 | 3.830 | 3.560 | 3.600 | 3,252,518 | -0.19(-5.01%) |
Feb 24, 2020 | 3.900 | 3.900 | 3.670 | 3.790 | 2,795,670 | -0.22(-5.49%) |
Feb 21, 2020 | 4.280 | 4.300 | 3.985 | 4.010 | 1,565,600 | -0.29(-6.74%) |
Feb 20, 2020 | 4.150 | 4.350 | 4.120 | 4.300 | 2,066,294 | +0.13(+3.12%) |
Feb 19, 2020 | 4.020 | 4.220 | 4.000 | 4.170 | 2,562,313 | +0.14(+3.47%) |
Feb 18, 2020 | 3.950 | 4.060 | 3.900 | 4.030 | 2,180,240 | +0.09(+2.28%) |
Feb 14, 2020 | 4.090 | 4.090 | 3.930 | 3.940 | 1,503,700 | -0.14(-3.43%) |
Feb 13, 2020 | 3.990 | 4.100 | 3.970 | 4.080 | 1,064,765 | +0.09(+2.26%) |
Feb 12, 2020 | 3.830 | 4.010 | 3.810 | 3.990 | 2,347,779 | +0.21(+5.56%) |
Feb 11, 2020 | 3.820 | 3.860 | 3.750 | 3.780 | 1,177,695 | +0.01(+0.27%) |
Feb 10, 2020 | 3.890 | 3.940 | 3.770 | 3.770 | 1,500,955 | -0.13(-3.33%) |
Feb 07, 2020 | 4.000 | 4.000 | 3.820 | 3.900 | 2,568,500 | -0.11(-2.74%) |
Feb 06, 2020 | 4.010 | 4.060 | 3.930 | 4.010 | 1,521,292 | +0.05(+1.26%) |
Feb 05, 2020 | 3.800 | 3.980 | 3.730 | 3.960 | 1,992,431 | +0.20(+5.32%) |
Feb 04, 2020 | 3.850 | 3.910 | 3.730 | 3.760 | 3,066,520 | -0.03(-0.79%) |