Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.260 | 2.260 | 2.100 | 2.140 | 993,780 | -0.12(-5.31%) |
Apr 29, 2020 | 2.160 | 2.270 | 2.090 | 2.260 | 1,389,237 | +0.19(+9.18%) |
Apr 28, 2020 | 2.030 | 2.100 | 1.980 | 2.070 | 941,649 | +0.00(+0.00%) |
Apr 27, 2020 | 2.150 | 2.160 | 2.030 | 2.070 | 676,160 | -0.06(-2.82%) |
Apr 24, 2020 | 2.170 | 2.223 | 2.060 | 2.130 | 662,000 | +0.00(+0.00%) |
Apr 23, 2020 | 2.200 | 2.290 | 2.070 | 2.130 | 1,670,076 | +0.05(+2.40%) |
Apr 22, 2020 | 1.980 | 2.140 | 1.980 | 2.080 | 1,323,157 | +0.13(+6.67%) |
Apr 21, 2020 | 1.890 | 1.950 | 1.840 | 1.950 | 691,414 | -0.01(-0.51%) |
Apr 20, 2020 | 1.980 | 2.080 | 1.930 | 1.960 | 1,060,585 | -0.06(-2.97%) |
Apr 17, 2020 | 2.030 | 2.100 | 1.970 | 2.020 | 664,800 | -0.05(-2.42%) |
Apr 16, 2020 | 2.160 | 2.200 | 2.000 | 2.070 | 1,127,094 | -0.02(-0.96%) |
Apr 15, 2020 | 2.110 | 2.150 | 1.956 | 2.090 | 1,352,316 | -0.05(-2.34%) |
Apr 14, 2020 | 1.950 | 2.200 | 1.900 | 2.140 | 5,788,429 | +0.30(+16.30%) |
Apr 13, 2020 | 1.740 | 1.860 | 1.640 | 1.840 | 1,889,267 | +0.06(+3.37%) |
Apr 09, 2020 | 1.710 | 1.810 | 1.689 | 1.780 | 1,357,000 | +0.13(+7.88%) |
Apr 08, 2020 | 1.670 | 1.690 | 1.610 | 1.650 | 412,895 | -0.01(-0.60%) |
Apr 07, 2020 | 1.700 | 1.740 | 1.600 | 1.660 | 710,047 | +0.04(+2.47%) |
Apr 06, 2020 | 1.530 | 1.670 | 1.520 | 1.620 | 1,001,464 | +0.13(+8.72%) |
Apr 03, 2020 | 1.550 | 1.560 | 1.460 | 1.490 | 306,800 | -0.04(-2.61%) |
Apr 02, 2020 | 1.650 | 1.650 | 1.475 | 1.530 | 712,630 | +0.03(+2.00%) |
Apr 01, 2020 | 1.550 | 1.600 | 1.460 | 1.500 | 423,803 | -0.04(-2.60%) |
Mar 31, 2020 | 1.620 | 1.620 | 1.500 | 1.540 | 490,997 | -0.01(-0.65%) |
Mar 30, 2020 | 1.570 | 1.610 | 1.470 | 1.550 | 419,502 | -0.04(-2.52%) |
Mar 27, 2020 | 1.670 | 1.670 | 1.518 | 1.590 | 459,600 | -0.11(-6.47%) |
Mar 26, 2020 | 1.810 | 1.810 | 1.620 | 1.700 | 1,030,206 | -0.03(-1.73%) |
Mar 25, 2020 | 1.800 | 1.800 | 1.640 | 1.730 | 1,472,272 | +0.03(+1.76%) |
Mar 24, 2020 | 1.840 | 1.840 | 1.650 | 1.700 | 1,111,057 | +0.15(+9.68%) |
Mar 23, 2020 | 1.600 | 1.600 | 1.410 | 1.550 | 623,243 | -0.03(-1.90%) |
Mar 20, 2020 | 1.720 | 1.740 | 1.420 | 1.580 | 11,931,400 | +0.11(+7.48%) |
Mar 19, 2020 | 1.410 | 1.520 | 1.290 | 1.470 | 1,150,032 | +0.14(+10.53%) |
Mar 18, 2020 | 1.450 | 1.550 | 1.290 | 1.330 | 887,123 | -0.22(-14.19%) |
Mar 17, 2020 | 1.440 | 1.670 | 1.250 | 1.550 | 1,385,844 | +0.17(+12.32%) |
Mar 16, 2020 | 1.240 | 1.540 | 1.000 | 1.380 | 5,501,058 | +0.01(+0.73%) |
Mar 13, 2020 | 1.540 | 1.600 | 1.310 | 1.370 | 739,200 | -0.12(-8.05%) |
Mar 12, 2020 | 1.440 | 1.700 | 1.350 | 1.490 | 648,047 | -0.24(-13.87%) |
Mar 11, 2020 | 2.000 | 2.000 | 1.680 | 1.730 | 771,137 | -0.22(-11.28%) |
Mar 10, 2020 | 2.110 | 2.141 | 1.810 | 1.950 | 544,572 | -0.12(-5.80%) |
Mar 09, 2020 | 1.480 | 2.180 | 1.480 | 2.070 | 915,673 | -0.16(-7.17%) |
Mar 06, 2020 | 2.410 | 2.410 | 2.160 | 2.230 | 564,300 | -0.16(-6.69%) |
Mar 05, 2020 | 2.360 | 2.440 | 2.280 | 2.390 | 647,638 | +0.07(+3.02%) |
Mar 04, 2020 | 2.410 | 2.410 | 2.250 | 2.320 | 643,699 | -0.10(-4.13%) |
Mar 03, 2020 | 2.360 | 2.550 | 2.280 | 2.420 | 1,858,185 | +0.11(+4.76%) |
Mar 02, 2020 | 2.340 | 2.370 | 2.150 | 2.310 | 832,233 | +0.10(+4.52%) |
Feb 28, 2020 | 2.300 | 2.350 | 2.080 | 2.210 | 1,198,400 | -0.29(-11.60%) |
Feb 27, 2020 | 2.840 | 2.840 | 2.470 | 2.500 | 1,160,597 | -0.34(-11.97%) |
Feb 26, 2020 | 2.930 | 2.950 | 2.770 | 2.840 | 445,606 | -0.06(-2.07%) |
Feb 25, 2020 | 3.110 | 3.200 | 2.900 | 2.900 | 649,923 | -0.29(-9.09%) |
Feb 24, 2020 | 3.350 | 3.350 | 3.120 | 3.190 | 1,011,453 | +0.03(+0.95%) |
Feb 21, 2020 | 3.100 | 3.210 | 3.072 | 3.160 | 938,700 | +0.11(+3.61%) |
Feb 20, 2020 | 3.030 | 3.130 | 2.960 | 3.050 | 681,429 | +0.02(+0.66%) |
Feb 19, 2020 | 3.000 | 3.050 | 2.970 | 3.030 | 565,083 | +0.09(+3.06%) |
Feb 18, 2020 | 3.030 | 3.070 | 2.860 | 2.940 | 979,414 | -0.10(-3.29%) |
Feb 14, 2020 | 2.960 | 3.050 | 2.940 | 3.040 | 303,700 | +0.09(+3.05%) |
Feb 13, 2020 | 2.890 | 3.010 | 2.890 | 2.950 | 443,872 | +0.10(+3.51%) |
Feb 12, 2020 | 2.800 | 2.900 | 2.760 | 2.850 | 190,213 | +0.05(+1.79%) |
Feb 11, 2020 | 2.750 | 2.835 | 2.750 | 2.800 | 229,784 | +0.06(+2.19%) |
Feb 10, 2020 | 2.720 | 2.820 | 2.720 | 2.740 | 360,240 | -0.06(-2.14%) |
Feb 07, 2020 | 2.880 | 2.910 | 2.790 | 2.800 | 173,500 | -0.10(-3.45%) |
Feb 06, 2020 | 2.840 | 2.950 | 2.810 | 2.900 | 290,122 | +0.08(+2.84%) |
Feb 05, 2020 | 2.770 | 2.840 | 2.730 | 2.820 | 271,363 | +0.01(+0.36%) |
Feb 04, 2020 | 2.820 | 2.850 | 2.670 | 2.810 | 576,993 | -0.08(-2.77%) |