Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.960 | 2.150 | 1.930 | 1.980 | 405,430 | -0.04(-1.98%) |
Apr 29, 2020 | 1.940 | 2.040 | 1.940 | 2.020 | 73,870 | +0.26(+14.77%) |
Apr 28, 2020 | 1.770 | 1.780 | 1.730 | 1.760 | 369,866 | +0.07(+4.14%) |
Apr 27, 2020 | 1.700 | 1.705 | 1.630 | 1.690 | 238,043 | +0.06(+3.68%) |
Apr 24, 2020 | 1.600 | 1.630 | 1.570 | 1.630 | 42,700 | +0.08(+5.16%) |
Apr 23, 2020 | 1.540 | 1.610 | 1.540 | 1.550 | 217,216 | +0.01(+0.65%) |
Apr 22, 2020 | 1.490 | 1.600 | 1.475 | 1.540 | 245,633 | -0.02(-1.28%) |
Apr 21, 2020 | 1.500 | 1.640 | 1.500 | 1.560 | 514,600 | -0.01(-0.64%) |
Apr 20, 2020 | 1.550 | 1.660 | 1.520 | 1.570 | 128,045 | -0.01(-0.57%) |
Apr 17, 2020 | 1.600 | 1.600 | 1.560 | 1.579 | 100,900 | +0.01(+0.57%) |
Apr 16, 2020 | 1.620 | 1.620 | 1.560 | 1.570 | 78,635 | +0.01(+0.64%) |
Apr 15, 2020 | 1.600 | 1.690 | 1.558 | 1.560 | 54,142 | -0.09(-5.45%) |
Apr 14, 2020 | 1.720 | 1.727 | 1.650 | 1.650 | 618,417 | -0.11(-6.25%) |
Apr 13, 2020 | 1.850 | 1.850 | 1.750 | 1.760 | 32,122 | -0.01(-0.85%) |
Apr 09, 2020 | 1.790 | 1.790 | 1.732 | 1.775 | 115,400 | +0.11(+6.93%) |
Apr 08, 2020 | 1.650 | 1.660 | 1.620 | 1.660 | 254,421 | +0.08(+5.06%) |
Apr 07, 2020 | 1.700 | 1.700 | 1.570 | 1.580 | 455,799 | +0.04(+2.60%) |
Apr 06, 2020 | 1.600 | 1.670 | 1.500 | 1.540 | 367,254 | -0.05(-3.14%) |
Apr 03, 2020 | 1.640 | 1.640 | 1.550 | 1.590 | 75,100 | -0.10(-5.92%) |
Apr 02, 2020 | 1.670 | 1.770 | 1.657 | 1.690 | 212,937 | -0.14(-7.45%) |
Apr 01, 2020 | 1.910 | 1.950 | 1.810 | 1.826 | 73,892 | -0.05(-2.87%) |
Mar 31, 2020 | 1.900 | 2.030 | 1.870 | 1.880 | 283,200 | -0.05(-2.59%) |
Mar 30, 2020 | 1.920 | 2.060 | 1.890 | 1.930 | 487,065 | -0.03(-1.53%) |
Mar 27, 2020 | 1.953 | 2.100 | 1.900 | 1.960 | 56,400 | -0.11(-5.31%) |
Mar 26, 2020 | 2.020 | 2.120 | 2.000 | 2.070 | 103,730 | -0.02(-0.96%) |
Mar 25, 2020 | 2.080 | 2.140 | 1.960 | 2.090 | 130,779 | +0.12(+6.09%) |
Mar 24, 2020 | 1.900 | 2.020 | 1.840 | 1.970 | 371,654 | +0.17(+9.44%) |
Mar 23, 2020 | 1.810 | 1.920 | 1.742 | 1.800 | 148,123 | -0.19(-9.32%) |
Mar 20, 2020 | 2.070 | 2.150 | 1.980 | 1.985 | 76,700 | -0.01(-0.75%) |
Mar 19, 2020 | 1.870 | 2.080 | 1.870 | 2.000 | 212,985 | +0.13(+6.72%) |
Mar 18, 2020 | 1.900 | 1.919 | 1.780 | 1.874 | 121,501 | -0.10(-4.87%) |
Mar 17, 2020 | 1.960 | 2.102 | 1.840 | 1.970 | 368,242 | -0.10(-4.83%) |
Mar 16, 2020 | 2.100 | 2.370 | 2.050 | 2.070 | 346,400 | -0.32(-13.39%) |
Mar 13, 2020 | 2.450 | 2.460 | 2.130 | 2.390 | 196,800 | +0.10(+4.32%) |
Mar 12, 2020 | 2.393 | 2.393 | 2.180 | 2.291 | 533,722 | -0.44(-16.14%) |
Mar 11, 2020 | 2.810 | 2.825 | 2.690 | 2.732 | 117,492 | -0.22(-7.39%) |
Mar 10, 2020 | 3.040 | 3.050 | 2.880 | 2.950 | 309,447 | -0.03(-1.01%) |
Mar 09, 2020 | 3.132 | 3.180 | 2.960 | 2.980 | 159,339 | -0.69(-18.80%) |
Mar 06, 2020 | 3.770 | 3.770 | 3.631 | 3.670 | 16,600 | -0.23(-5.90%) |
Mar 05, 2020 | 3.900 | 3.920 | 3.880 | 3.900 | 109,617 | -0.08(-2.01%) |
Mar 04, 2020 | 3.940 | 4.000 | 3.900 | 3.980 | 144,625 | +0.19(+5.01%) |
Mar 03, 2020 | 3.830 | 3.870 | 3.780 | 3.790 | 428,235 | -0.02(-0.52%) |
Mar 02, 2020 | 3.770 | 3.900 | 3.760 | 3.810 | 61,737 | +0.07(+1.87%) |
Feb 28, 2020 | 3.810 | 3.810 | 3.690 | 3.740 | 63,500 | -0.16(-4.10%) |
Feb 27, 2020 | 3.900 | 4.100 | 3.900 | 3.900 | 72,646 | -0.05(-1.27%) |
Feb 26, 2020 | 4.000 | 4.045 | 3.940 | 3.950 | 49,495 | +0.02(+0.38%) |
Feb 25, 2020 | 3.980 | 3.987 | 3.920 | 3.935 | 46,981 | -0.06(-1.38%) |
Feb 24, 2020 | 3.970 | 4.005 | 3.960 | 3.990 | 25,667 | -0.14(-3.51%) |
Feb 21, 2020 | 4.150 | 4.150 | 4.100 | 4.135 | 15,100 | +0.08(+1.91%) |
Feb 20, 2020 | 4.050 | 4.070 | 4.030 | 4.058 | 34,351 | +0.16(+4.04%) |
Feb 19, 2020 | 3.890 | 3.945 | 3.890 | 3.900 | 24,045 | +0.03(+0.78%) |
Feb 18, 2020 | 3.806 | 3.870 | 3.800 | 3.870 | 31,319 | +0.11(+2.93%) |
Feb 14, 2020 | 3.770 | 3.780 | 3.730 | 3.760 | 34,700 | -0.03(-0.79%) |
Feb 13, 2020 | 3.670 | 3.800 | 3.660 | 3.790 | 129,583 | -0.65(-14.64%) |
Feb 12, 2020 | 4.400 | 4.440 | 4.370 | 4.440 | 247,774 | +0.14(+3.26%) |
Feb 11, 2020 | 4.350 | 4.460 | 4.270 | 4.300 | 29,628 | -0.01(-0.23%) |
Feb 10, 2020 | 4.365 | 4.430 | 4.296 | 4.310 | 59,134 | -0.10(-2.27%) |
Feb 07, 2020 | 4.410 | 4.440 | 4.410 | 4.410 | 12,300 | -0.01(-0.34%) |
Feb 06, 2020 | 4.423 | 4.430 | 4.420 | 4.425 | 11,484 | +0.03(+0.68%) |
Feb 05, 2020 | 4.410 | 4.420 | 4.382 | 4.395 | 28,624 | -0.01(-0.23%) |
Feb 04, 2020 | 4.400 | 4.410 | 4.380 | 4.405 | 18,850 | -0.07(-1.56%) |