Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.750 | 1.780 | 1.650 | 1.685 | 91,974 | -0.06(-3.71%) |
Apr 29, 2020 | 1.780 | 1.790 | 1.650 | 1.750 | 178,053 | +0.05(+2.94%) |
Apr 28, 2020 | 1.700 | 1.750 | 1.640 | 1.700 | 125,774 | +0.01(+0.59%) |
Apr 27, 2020 | 1.610 | 1.750 | 1.610 | 1.690 | 268,734 | +0.10(+6.01%) |
Apr 24, 2020 | 1.620 | 1.640 | 1.550 | 1.594 | 70,300 | -0.02(-0.98%) |
Apr 23, 2020 | 1.660 | 1.670 | 1.600 | 1.610 | 51,773 | -0.04(-2.42%) |
Apr 22, 2020 | 1.670 | 1.670 | 1.600 | 1.650 | 84,784 | +0.00(+0.00%) |
Apr 21, 2020 | 1.640 | 1.660 | 1.540 | 1.650 | 93,967 | +0.08(+5.10%) |
Apr 20, 2020 | 1.770 | 1.770 | 1.550 | 1.570 | 177,173 | -0.11(-6.55%) |
Apr 17, 2020 | 1.630 | 1.780 | 1.600 | 1.680 | 260,600 | +0.11(+7.01%) |
Apr 16, 2020 | 1.700 | 1.720 | 1.560 | 1.570 | 132,055 | -0.16(-9.25%) |
Apr 15, 2020 | 1.830 | 1.860 | 1.650 | 1.730 | 129,937 | -0.10(-5.46%) |
Apr 14, 2020 | 1.550 | 1.990 | 1.540 | 1.830 | 847,220 | +0.25(+15.82%) |
Apr 13, 2020 | 1.470 | 1.640 | 1.450 | 1.580 | 162,848 | +0.01(+0.64%) |
Apr 09, 2020 | 1.590 | 1.685 | 1.540 | 1.570 | 68,700 | -0.04(-2.48%) |
Apr 08, 2020 | 1.520 | 1.610 | 1.490 | 1.610 | 121,698 | +0.08(+5.23%) |
Apr 07, 2020 | 1.510 | 1.610 | 1.500 | 1.530 | 128,124 | -0.09(-5.56%) |
Apr 06, 2020 | 1.670 | 1.670 | 1.540 | 1.620 | 81,974 | -0.06(-3.57%) |
Apr 03, 2020 | 1.500 | 1.900 | 1.470 | 1.680 | 257,500 | +0.15(+9.80%) |
Apr 02, 2020 | 1.720 | 1.720 | 1.510 | 1.530 | 86,255 | -0.12(-7.27%) |
Apr 01, 2020 | 1.610 | 1.770 | 1.270 | 1.650 | 256,656 | -0.01(-0.60%) |
Mar 31, 2020 | 1.730 | 1.800 | 1.620 | 1.660 | 57,614 | -0.14(-7.78%) |
Mar 30, 2020 | 1.770 | 1.870 | 1.720 | 1.800 | 76,203 | +0.01(+0.56%) |
Mar 27, 2020 | 1.850 | 1.915 | 1.710 | 1.790 | 339,900 | +0.10(+5.92%) |
Mar 26, 2020 | 1.580 | 1.720 | 1.560 | 1.690 | 133,618 | +0.17(+11.18%) |
Mar 25, 2020 | 1.630 | 1.690 | 1.470 | 1.520 | 184,125 | -0.13(-7.88%) |
Mar 24, 2020 | 1.820 | 1.820 | 1.600 | 1.650 | 169,447 | -0.18(-9.84%) |
Mar 23, 2020 | 1.930 | 1.990 | 1.800 | 1.830 | 106,908 | -0.09(-4.69%) |
Mar 20, 2020 | 2.100 | 2.150 | 1.900 | 1.920 | 149,700 | -0.16(-7.69%) |
Mar 19, 2020 | 2.040 | 2.150 | 1.990 | 2.080 | 115,448 | +0.10(+5.05%) |
Mar 18, 2020 | 1.990 | 2.170 | 1.900 | 1.980 | 186,689 | -0.07(-3.41%) |
Mar 17, 2020 | 2.210 | 2.220 | 1.992 | 2.050 | 174,830 | +0.04(+1.99%) |
Mar 16, 2020 | 2.220 | 2.280 | 1.950 | 2.010 | 168,837 | -0.32(-13.73%) |
Mar 13, 2020 | 2.740 | 2.830 | 2.300 | 2.330 | 429,100 | -0.49(-17.38%) |
Mar 12, 2020 | 3.280 | 3.350 | 2.660 | 2.820 | 346,463 | -0.33(-10.48%) |
Mar 11, 2020 | 2.600 | 3.350 | 2.560 | 3.150 | 752,738 | +0.65(+26.00%) |
Mar 10, 2020 | 2.900 | 3.100 | 2.360 | 2.500 | 491,125 | -0.45(-15.25%) |
Mar 09, 2020 | 3.690 | 3.750 | 2.900 | 2.950 | 1,111,576 | -0.65(-18.06%) |
Mar 06, 2020 | 2.940 | 3.850 | 2.900 | 3.600 | 2,930,600 | +0.71(+24.57%) |
Mar 05, 2020 | 2.780 | 3.090 | 2.600 | 2.890 | 766,327 | +0.19(+7.04%) |
Mar 04, 2020 | 2.810 | 2.970 | 2.520 | 2.700 | 557,742 | -0.22(-7.53%) |
Mar 03, 2020 | 2.610 | 2.990 | 2.500 | 2.920 | 1,124,804 | +0.02(+0.69%) |
Mar 02, 2020 | 3.460 | 3.530 | 2.460 | 2.900 | 955,380 | -0.44(-13.17%) |
Feb 28, 2020 | 4.100 | 4.150 | 2.970 | 3.340 | 1,488,000 | -0.26(-7.22%) |
Feb 27, 2020 | 4.000 | 5.000 | 2.970 | 3.600 | 6,158,691 | +0.21(+6.19%) |
Feb 26, 2020 | 2.280 | 3.620 | 2.220 | 3.390 | 4,082,745 | +1.11(+48.68%) |
Feb 25, 2020 | 2.030 | 2.290 | 2.020 | 2.280 | 381,704 | +0.01(+0.44%) |
Feb 24, 2020 | 2.270 | 2.370 | 2.130 | 2.270 | 974,214 | +0.28(+14.07%) |
Feb 21, 2020 | 1.910 | 2.090 | 1.900 | 1.990 | 348,500 | +0.05(+2.58%) |
Feb 20, 2020 | 2.030 | 2.069 | 1.850 | 1.940 | 338,557 | -0.13(-6.28%) |
Feb 19, 2020 | 2.050 | 2.080 | 2.010 | 2.070 | 188,329 | -0.04(-1.90%) |
Feb 18, 2020 | 2.060 | 2.110 | 2.010 | 2.110 | 194,021 | +0.03(+1.44%) |
Feb 14, 2020 | 2.060 | 2.119 | 2.002 | 2.080 | 259,600 | -0.03(-1.42%) |
Feb 13, 2020 | 2.450 | 2.450 | 2.050 | 2.110 | 1,046,330 | +0.09(+4.46%) |
Feb 12, 2020 | 2.180 | 2.290 | 2.000 | 2.020 | 400,232 | -0.17(-7.76%) |
Feb 11, 2020 | 2.100 | 2.390 | 2.090 | 2.190 | 560,052 | +0.04(+1.86%) |
Feb 10, 2020 | 2.220 | 2.350 | 1.920 | 2.150 | 699,285 | -0.07(-3.15%) |
Feb 07, 2020 | 2.270 | 2.340 | 2.171 | 2.220 | 400,000 | +0.07(+3.26%) |
Feb 06, 2020 | 2.470 | 2.510 | 2.130 | 2.150 | 552,331 | -0.44(-16.99%) |
Feb 05, 2020 | 2.230 | 3.130 | 2.230 | 2.590 | 1,636,536 | +0.13(+5.28%) |
Feb 04, 2020 | 2.690 | 2.690 | 2.050 | 2.460 | 1,336,887 | -0.45(-15.46%) |