Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.000 | 3.090 | 2.850 | 3.020 | 687,914 | +0.02(+0.67%) |
Apr 29, 2020 | 3.370 | 3.600 | 2.920 | 3.000 | 1,917,393 | -0.22(-6.83%) |
Apr 28, 2020 | 2.850 | 3.470 | 2.820 | 3.220 | 2,725,875 | +0.46(+16.67%) |
Apr 27, 2020 | 2.520 | 2.790 | 2.510 | 2.760 | 605,458 | +0.26(+10.40%) |
Apr 24, 2020 | 2.570 | 2.593 | 2.370 | 2.500 | 711,800 | -0.15(-5.66%) |
Apr 23, 2020 | 2.600 | 3.120 | 2.330 | 2.650 | 7,688,949 | +0.48(+22.12%) |
Apr 22, 2020 | 2.180 | 2.220 | 2.120 | 2.170 | 156,009 | -0.01(-0.46%) |
Apr 21, 2020 | 2.210 | 2.260 | 2.064 | 2.180 | 279,247 | -0.07(-3.11%) |
Apr 20, 2020 | 2.350 | 2.360 | 2.230 | 2.250 | 200,212 | -0.14(-5.86%) |
Apr 17, 2020 | 2.140 | 2.450 | 2.110 | 2.390 | 483,800 | +0.20(+9.13%) |
Apr 16, 2020 | 2.080 | 2.220 | 1.970 | 2.190 | 692,706 | +0.07(+3.30%) |
Apr 15, 2020 | 2.200 | 2.240 | 2.050 | 2.120 | 422,410 | -0.15(-6.61%) |
Apr 14, 2020 | 2.270 | 2.360 | 2.185 | 2.270 | 366,400 | +0.04(+1.79%) |
Apr 13, 2020 | 2.200 | 2.320 | 2.090 | 2.230 | 448,025 | -0.21(-8.61%) |
Apr 09, 2020 | 2.420 | 2.500 | 2.320 | 2.440 | 433,800 | +0.06(+2.52%) |
Apr 08, 2020 | 2.420 | 2.480 | 2.250 | 2.380 | 243,210 | -0.05(-2.06%) |
Apr 07, 2020 | 2.530 | 2.530 | 2.380 | 2.430 | 307,115 | -0.10(-3.95%) |
Apr 06, 2020 | 2.510 | 2.550 | 2.290 | 2.530 | 419,713 | +0.08(+3.27%) |
Apr 03, 2020 | 2.230 | 2.480 | 2.130 | 2.450 | 497,900 | +0.19(+8.41%) |
Apr 02, 2020 | 2.290 | 2.400 | 2.120 | 2.260 | 306,658 | -0.05(-2.16%) |
Apr 01, 2020 | 2.500 | 2.530 | 2.230 | 2.310 | 519,717 | -0.22(-8.70%) |
Mar 31, 2020 | 2.500 | 2.570 | 2.410 | 2.530 | 651,845 | +0.03(+1.20%) |
Mar 30, 2020 | 2.470 | 2.630 | 2.430 | 2.500 | 390,683 | +0.03(+1.21%) |
Mar 27, 2020 | 2.440 | 2.590 | 2.320 | 2.470 | 525,200 | -0.01(-0.40%) |
Mar 26, 2020 | 2.370 | 2.480 | 2.350 | 2.480 | 379,861 | +0.06(+2.48%) |
Mar 25, 2020 | 2.370 | 2.520 | 2.230 | 2.420 | 514,013 | -0.09(-3.59%) |
Mar 24, 2020 | 2.530 | 2.600 | 2.260 | 2.510 | 763,588 | +0.20(+8.66%) |
Mar 23, 2020 | 2.800 | 2.840 | 2.220 | 2.310 | 768,193 | -0.47(-16.91%) |
Mar 20, 2020 | 2.310 | 2.850 | 2.240 | 2.780 | 1,303,100 | +0.38(+15.83%) |
Mar 19, 2020 | 1.750 | 2.470 | 1.750 | 2.400 | 1,704,994 | +0.58(+31.87%) |
Mar 18, 2020 | 1.840 | 1.890 | 1.560 | 1.820 | 1,112,592 | -0.02(-1.09%) |
Mar 17, 2020 | 2.110 | 2.280 | 1.780 | 1.840 | 1,298,584 | -0.25(-11.96%) |
Mar 16, 2020 | 2.200 | 2.320 | 2.060 | 2.090 | 1,064,057 | -0.52(-19.92%) |
Mar 13, 2020 | 2.480 | 2.610 | 2.060 | 2.610 | 1,610,500 | +0.19(+7.85%) |
Mar 12, 2020 | 2.950 | 2.950 | 2.400 | 2.420 | 1,621,610 | -0.44(-15.38%) |
Mar 11, 2020 | 2.540 | 3.380 | 2.460 | 2.860 | 4,720,724 | +0.42(+17.21%) |
Mar 10, 2020 | 3.680 | 3.680 | 2.350 | 2.440 | 3,383,906 | -1.43(-36.95%) |
Mar 09, 2020 | 4.740 | 4.850 | 3.450 | 3.870 | 8,302,070 | +0.47(+13.82%) |
Mar 06, 2020 | 3.350 | 3.800 | 2.860 | 3.400 | 19,206,800 | +1.14(+50.44%) |
Mar 05, 2020 | 2.220 | 2.290 | 2.100 | 2.260 | 151,914 | +0.03(+1.35%) |
Mar 04, 2020 | 2.110 | 2.260 | 2.100 | 2.230 | 192,391 | +0.13(+6.19%) |
Mar 03, 2020 | 2.180 | 2.240 | 2.100 | 2.100 | 116,062 | -0.04(-1.87%) |
Mar 02, 2020 | 2.150 | 2.190 | 2.110 | 2.140 | 97,275 | +0.01(+0.47%) |
Feb 28, 2020 | 2.080 | 2.160 | 2.010 | 2.130 | 141,000 | +0.03(+1.43%) |
Feb 27, 2020 | 2.230 | 2.280 | 2.080 | 2.100 | 118,141 | -0.13(-5.83%) |
Feb 26, 2020 | 2.420 | 2.430 | 2.190 | 2.230 | 102,639 | -0.17(-7.08%) |
Feb 25, 2020 | 2.270 | 2.510 | 2.220 | 2.400 | 287,564 | +0.20(+9.09%) |
Feb 24, 2020 | 2.200 | 2.290 | 2.150 | 2.200 | 107,796 | -0.05(-2.22%) |
Feb 21, 2020 | 2.260 | 2.270 | 2.180 | 2.250 | 76,500 | +0.04(+1.81%) |
Feb 20, 2020 | 2.280 | 2.310 | 2.200 | 2.210 | 130,590 | -0.06(-2.64%) |
Feb 19, 2020 | 2.250 | 2.350 | 2.200 | 2.270 | 125,560 | +0.03(+1.34%) |
Feb 18, 2020 | 2.200 | 2.260 | 2.160 | 2.240 | 61,932 | +0.02(+0.90%) |
Feb 14, 2020 | 2.270 | 2.295 | 2.170 | 2.220 | 99,200 | -0.05(-2.20%) |
Feb 13, 2020 | 2.190 | 2.330 | 2.190 | 2.270 | 83,417 | +0.08(+3.65%) |
Feb 12, 2020 | 2.250 | 2.374 | 2.180 | 2.190 | 186,388 | -0.10(-4.37%) |
Feb 11, 2020 | 2.380 | 2.540 | 2.280 | 2.290 | 129,482 | -0.05(-2.14%) |
Feb 10, 2020 | 2.400 | 2.440 | 2.300 | 2.340 | 91,037 | -0.06(-2.50%) |
Feb 07, 2020 | 2.520 | 2.520 | 2.360 | 2.400 | 91,400 | -0.12(-4.76%) |
Feb 06, 2020 | 2.600 | 2.630 | 2.500 | 2.520 | 153,380 | -0.09(-3.45%) |
Feb 05, 2020 | 2.600 | 2.650 | 2.600 | 2.610 | 51,623 | +0.01(+0.38%) |
Feb 04, 2020 | 2.620 | 2.660 | 2.560 | 2.600 | 138,688 | -0.01(-0.38%) |