Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.100 | 2.100 | 1.810 | 1.900 | 144,721 | -0.17(-8.21%) |
Apr 29, 2020 | 2.140 | 2.330 | 1.910 | 2.070 | 504,429 | +0.02(+0.98%) |
Apr 28, 2020 | 1.550 | 2.270 | 1.510 | 2.050 | 837,989 | +0.55(+36.67%) |
Apr 27, 2020 | 1.360 | 1.520 | 1.300 | 1.500 | 295,177 | +0.20(+15.38%) |
Apr 24, 2020 | 1.260 | 1.360 | 1.130 | 1.300 | 185,200 | +0.08(+6.56%) |
Apr 23, 2020 | 1.220 | 1.230 | 1.160 | 1.220 | 86,569 | +0.04(+3.39%) |
Apr 22, 2020 | 1.170 | 1.250 | 1.160 | 1.180 | 118,581 | +0.02(+1.72%) |
Apr 21, 2020 | 1.310 | 1.310 | 1.120 | 1.160 | 275,319 | -0.13(-10.08%) |
Apr 20, 2020 | 1.300 | 1.340 | 1.250 | 1.290 | 144,040 | +0.04(+3.20%) |
Apr 17, 2020 | 1.280 | 1.310 | 1.240 | 1.250 | 73,900 | +0.01(+0.81%) |
Apr 16, 2020 | 1.250 | 1.320 | 1.220 | 1.240 | 81,340 | -0.02(-1.59%) |
Apr 15, 2020 | 1.300 | 1.320 | 1.230 | 1.260 | 160,781 | -0.02(-1.56%) |
Apr 14, 2020 | 1.260 | 1.350 | 1.257 | 1.280 | 118,958 | +0.05(+4.07%) |
Apr 13, 2020 | 1.250 | 1.260 | 1.200 | 1.230 | 67,715 | +0.02(+1.65%) |
Apr 09, 2020 | 1.250 | 1.297 | 1.210 | 1.210 | 133,100 | +0.00(+0.00%) |
Apr 08, 2020 | 1.260 | 1.280 | 1.200 | 1.210 | 133,704 | -0.05(-3.97%) |
Apr 07, 2020 | 1.200 | 1.280 | 1.200 | 1.260 | 126,089 | +0.08(+6.78%) |
Apr 06, 2020 | 1.220 | 1.240 | 1.130 | 1.180 | 165,074 | +0.00(+0.00%) |
Apr 03, 2020 | 1.180 | 1.220 | 1.150 | 1.180 | 52,900 | +0.04(+3.51%) |
Apr 02, 2020 | 1.120 | 1.189 | 1.100 | 1.140 | 96,893 | +0.02(+1.79%) |
Apr 01, 2020 | 1.190 | 1.200 | 1.100 | 1.120 | 88,688 | -0.08(-6.67%) |
Mar 31, 2020 | 1.080 | 1.240 | 1.080 | 1.200 | 161,655 | +0.13(+12.15%) |
Mar 30, 2020 | 1.050 | 1.120 | 1.020 | 1.070 | 231,975 | -0.05(-4.46%) |
Mar 27, 2020 | 1.270 | 1.270 | 1.100 | 1.120 | 175,700 | -0.09(-7.44%) |
Mar 26, 2020 | 1.300 | 1.320 | 1.210 | 1.210 | 257,363 | -0.06(-4.72%) |
Mar 25, 2020 | 1.210 | 1.390 | 1.110 | 1.270 | 363,986 | +0.11(+9.48%) |
Mar 24, 2020 | 1.190 | 1.260 | 1.050 | 1.160 | 254,921 | -0.01(-0.85%) |
Mar 23, 2020 | 1.170 | 1.200 | 1.100 | 1.170 | 47,532 | -0.01(-0.85%) |
Mar 20, 2020 | 1.190 | 1.200 | 1.100 | 1.180 | 141,400 | +0.04(+3.51%) |
Mar 19, 2020 | 1.120 | 1.250 | 1.070 | 1.140 | 190,068 | +0.06(+5.56%) |
Mar 18, 2020 | 1.240 | 1.270 | 1.000 | 1.080 | 276,334 | -0.12(-10.00%) |
Mar 17, 2020 | 1.390 | 1.470 | 1.030 | 1.200 | 286,953 | -0.18(-13.04%) |
Mar 16, 2020 | 1.640 | 1.690 | 1.320 | 1.380 | 271,802 | -0.34(-19.77%) |
Mar 13, 2020 | 2.030 | 2.050 | 1.690 | 1.720 | 197,400 | -0.28(-14.00%) |
Mar 12, 2020 | 2.000 | 2.070 | 1.900 | 2.000 | 262,795 | -0.06(-2.91%) |
Mar 11, 2020 | 2.060 | 2.100 | 2.010 | 2.060 | 84,350 | -0.02(-0.96%) |
Mar 10, 2020 | 2.180 | 2.270 | 2.040 | 2.080 | 140,887 | +0.04(+1.96%) |
Mar 09, 2020 | 2.230 | 2.380 | 2.040 | 2.040 | 154,606 | -0.25(-10.92%) |
Mar 06, 2020 | 2.410 | 2.430 | 2.280 | 2.290 | 121,900 | -0.14(-5.76%) |
Mar 05, 2020 | 2.480 | 2.489 | 2.400 | 2.430 | 54,100 | -0.07(-2.80%) |
Mar 04, 2020 | 2.700 | 2.700 | 2.492 | 2.500 | 108,642 | +0.02(+0.81%) |
Mar 03, 2020 | 2.430 | 2.670 | 2.380 | 2.480 | 237,763 | +0.36(+16.98%) |
Mar 02, 2020 | 2.330 | 2.360 | 2.090 | 2.120 | 197,870 | -0.13(-5.78%) |
Feb 28, 2020 | 2.400 | 2.420 | 2.250 | 2.250 | 183,400 | -0.15(-6.25%) |
Feb 27, 2020 | 2.580 | 2.620 | 2.400 | 2.400 | 167,208 | -0.25(-9.43%) |
Feb 26, 2020 | 2.670 | 2.760 | 2.620 | 2.650 | 115,871 | -0.05(-1.85%) |
Feb 25, 2020 | 2.850 | 2.850 | 2.650 | 2.700 | 126,199 | -0.14(-4.93%) |
Feb 24, 2020 | 2.680 | 2.930 | 2.680 | 2.840 | 106,221 | +0.10(+3.65%) |
Feb 21, 2020 | 2.690 | 2.790 | 2.680 | 2.740 | 63,100 | +0.02(+0.74%) |
Feb 20, 2020 | 2.700 | 2.790 | 2.680 | 2.720 | 109,254 | -0.02(-0.73%) |
Feb 19, 2020 | 2.780 | 2.800 | 2.660 | 2.740 | 181,121 | -0.02(-0.72%) |
Feb 18, 2020 | 2.790 | 2.828 | 2.600 | 2.760 | 145,130 | -0.03(-1.08%) |
Feb 14, 2020 | 2.900 | 2.928 | 2.730 | 2.790 | 123,500 | -0.11(-3.79%) |
Feb 13, 2020 | 2.700 | 3.160 | 2.662 | 2.900 | 474,855 | +0.23(+8.61%) |
Feb 12, 2020 | 2.650 | 2.700 | 2.630 | 2.670 | 147,895 | +0.04(+1.52%) |
Feb 11, 2020 | 2.590 | 2.640 | 2.570 | 2.630 | 55,787 | +0.02(+0.77%) |
Feb 10, 2020 | 2.600 | 2.700 | 2.580 | 2.610 | 93,694 | +0.03(+1.16%) |
Feb 07, 2020 | 2.590 | 2.698 | 2.550 | 2.580 | 113,600 | -0.08(-3.01%) |
Feb 06, 2020 | 2.760 | 2.790 | 2.650 | 2.660 | 56,021 | -0.10(-3.62%) |
Feb 05, 2020 | 2.750 | 2.800 | 2.730 | 2.760 | 51,953 | +0.01(+0.36%) |
Feb 04, 2020 | 2.810 | 2.840 | 2.720 | 2.750 | 98,964 | -0.02(-0.72%) |