Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.790 | 1.790 | 1.570 | 1.610 | 42,685 | -0.13(-7.47%) |
Apr 29, 2020 | 1.700 | 1.850 | 1.650 | 1.740 | 53,844 | +0.08(+4.82%) |
Apr 28, 2020 | 1.690 | 1.750 | 1.620 | 1.660 | 21,127 | +0.01(+0.61%) |
Apr 27, 2020 | 1.650 | 1.690 | 1.560 | 1.650 | 20,434 | +0.04(+2.48%) |
Apr 24, 2020 | 1.650 | 1.650 | 1.525 | 1.610 | 23,200 | +0.02(+1.26%) |
Apr 23, 2020 | 1.620 | 1.650 | 1.580 | 1.590 | 19,597 | -0.03(-1.85%) |
Apr 22, 2020 | 1.620 | 1.650 | 1.590 | 1.620 | 16,077 | +0.02(+1.25%) |
Apr 21, 2020 | 1.580 | 1.650 | 1.530 | 1.600 | 15,365 | -0.03(-1.84%) |
Apr 20, 2020 | 1.650 | 1.700 | 1.570 | 1.630 | 14,954 | -0.04(-2.40%) |
Apr 17, 2020 | 1.690 | 1.720 | 1.559 | 1.670 | 14,200 | +0.06(+3.73%) |
Apr 16, 2020 | 1.760 | 1.807 | 1.570 | 1.610 | 25,254 | -0.11(-6.40%) |
Apr 15, 2020 | 1.600 | 1.830 | 1.600 | 1.720 | 29,506 | +0.04(+2.38%) |
Apr 14, 2020 | 1.650 | 1.840 | 1.627 | 1.680 | 52,003 | +0.06(+3.70%) |
Apr 13, 2020 | 1.790 | 2.000 | 1.450 | 1.620 | 63,999 | -0.30(-15.62%) |
Apr 09, 2020 | 1.700 | 1.963 | 1.700 | 1.920 | 9,200 | +0.06(+3.23%) |
Apr 08, 2020 | 1.760 | 2.000 | 1.720 | 1.860 | 13,520 | +0.05(+2.76%) |
Apr 07, 2020 | 1.730 | 1.950 | 1.687 | 1.810 | 30,386 | +0.07(+4.02%) |
Apr 06, 2020 | 1.630 | 1.740 | 1.610 | 1.740 | 28,884 | +0.24(+16.00%) |
Apr 03, 2020 | 1.700 | 1.700 | 1.450 | 1.500 | 49,200 | -0.30(-16.67%) |
Apr 02, 2020 | 1.650 | 1.850 | 1.360 | 1.800 | 64,263 | +0.14(+8.43%) |
Apr 01, 2020 | 1.650 | 1.710 | 1.650 | 1.660 | 33,035 | -0.05(-2.92%) |
Mar 31, 2020 | 1.990 | 1.990 | 1.650 | 1.710 | 57,324 | -0.17(-9.04%) |
Mar 30, 2020 | 1.720 | 2.440 | 1.720 | 1.880 | 86,753 | +0.24(+14.63%) |
Mar 27, 2020 | 2.300 | 2.300 | 1.640 | 1.640 | 15,500 | -0.59(-26.46%) |
Mar 26, 2020 | 2.000 | 2.250 | 1.590 | 2.230 | 41,494 | +0.24(+12.06%) |
Mar 25, 2020 | 2.000 | 2.000 | 1.750 | 1.990 | 27,744 | -0.02(-1.00%) |
Mar 24, 2020 | 1.650 | 2.010 | 1.280 | 2.010 | 40,799 | +0.32(+18.93%) |
Mar 23, 2020 | 2.070 | 2.070 | 1.600 | 1.690 | 22,750 | -0.32(-15.92%) |
Mar 20, 2020 | 1.890 | 2.100 | 1.890 | 2.010 | 51,100 | -0.12(-5.63%) |
Mar 19, 2020 | 1.690 | 2.200 | 1.690 | 2.130 | 35,948 | +0.51(+31.48%) |
Mar 18, 2020 | 2.080 | 2.110 | 1.550 | 1.620 | 36,116 | -0.57(-26.03%) |
Mar 17, 2020 | 2.070 | 2.190 | 2.060 | 2.190 | 28,594 | +0.08(+3.79%) |
Mar 16, 2020 | 2.410 | 2.410 | 1.550 | 2.110 | 28,719 | -0.35(-14.23%) |
Mar 13, 2020 | 2.160 | 2.460 | 2.060 | 2.460 | 39,100 | +0.43(+21.18%) |
Mar 12, 2020 | 2.150 | 2.200 | 1.980 | 2.030 | 42,979 | -0.15(-6.88%) |
Mar 11, 2020 | 2.150 | 2.220 | 2.140 | 2.180 | 26,969 | -0.07(-3.11%) |
Mar 10, 2020 | 2.280 | 2.320 | 2.060 | 2.250 | 27,438 | -0.09(-3.85%) |
Mar 09, 2020 | 2.130 | 2.420 | 1.990 | 2.340 | 59,668 | -0.06(-2.50%) |
Mar 06, 2020 | 2.400 | 2.460 | 2.360 | 2.400 | 26,500 | +0.03(+1.27%) |
Mar 05, 2020 | 2.350 | 2.400 | 2.300 | 2.370 | 21,308 | -0.10(-4.05%) |
Mar 04, 2020 | 2.430 | 2.560 | 2.260 | 2.470 | 26,358 | +0.04(+1.65%) |
Mar 03, 2020 | 2.600 | 2.720 | 2.310 | 2.430 | 16,729 | -0.17(-6.54%) |
Mar 02, 2020 | 2.290 | 2.600 | 2.250 | 2.600 | 24,837 | +0.39(+17.65%) |
Feb 28, 2020 | 1.980 | 2.210 | 1.980 | 2.210 | 44,500 | +0.22(+11.06%) |
Feb 27, 2020 | 2.010 | 2.040 | 1.890 | 1.990 | 74,748 | -0.10(-4.78%) |
Feb 26, 2020 | 2.140 | 2.140 | 2.060 | 2.090 | 13,428 | -0.03(-1.42%) |
Feb 25, 2020 | 2.090 | 2.130 | 2.050 | 2.120 | 19,709 | +0.08(+3.92%) |
Feb 24, 2020 | 2.100 | 2.101 | 1.970 | 2.040 | 11,789 | -0.05(-2.39%) |
Feb 21, 2020 | 2.140 | 2.170 | 2.080 | 2.090 | 8,700 | -0.03(-1.42%) |
Feb 20, 2020 | 2.080 | 2.150 | 2.080 | 2.120 | 8,067 | +0.02(+0.95%) |
Feb 19, 2020 | 2.100 | 2.110 | 2.070 | 2.100 | 10,782 | +0.00(+0.00%) |
Feb 18, 2020 | 2.100 | 2.133 | 2.080 | 2.100 | 16,045 | -0.06(-2.78%) |
Feb 14, 2020 | 2.120 | 2.210 | 2.090 | 2.160 | 24,800 | +0.04(+1.89%) |
Feb 13, 2020 | 2.030 | 2.130 | 2.030 | 2.120 | 9,398 | +0.02(+0.95%) |
Feb 12, 2020 | 2.250 | 2.250 | 2.100 | 2.100 | 8,494 | -0.07(-3.23%) |
Feb 11, 2020 | 2.010 | 2.210 | 2.010 | 2.170 | 13,168 | +0.11(+5.34%) |
Feb 10, 2020 | 2.070 | 2.090 | 2.000 | 2.060 | 24,644 | -0.04(-1.90%) |
Feb 07, 2020 | 2.050 | 2.150 | 2.050 | 2.100 | 28,300 | +0.03(+1.45%) |
Feb 06, 2020 | 2.230 | 2.250 | 2.030 | 2.070 | 33,357 | -0.05(-2.36%) |
Feb 05, 2020 | 2.100 | 2.160 | 2.100 | 2.120 | 12,666 | +0.03(+1.44%) |
Feb 04, 2020 | 2.150 | 2.180 | 2.050 | 2.090 | 14,118 | +0.03(+1.46%) |