Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.993 | 2.016 | 1.957 | 2.012 | 11,843 | +0.02(+0.92%) |
Apr 29, 2020 | 2.057 | 2.194 | 1.938 | 1.993 | 42,195 | -0.06(-3.11%) |
Apr 28, 2020 | 1.975 | 2.255 | 1.966 | 2.057 | 84,867 | -0.07(-3.23%) |
Apr 27, 2020 | 2.002 | 2.149 | 1.975 | 2.126 | 151,940 | +0.14(+7.14%) |
Apr 24, 2020 | 1.892 | 1.984 | 1.892 | 1.984 | 2,734 | +0.05(+2.36%) |
Apr 23, 2020 | 1.917 | 1.956 | 1.884 | 1.938 | 9,834 | -0.05(-2.70%) |
Apr 22, 2020 | 1.894 | 2.002 | 1.894 | 1.992 | 4,566 | -0.01(-0.51%) |
Apr 21, 2020 | 1.920 | 2.012 | 1.865 | 2.002 | 14,200 | +0.08(+4.29%) |
Apr 20, 2020 | 1.829 | 1.920 | 1.783 | 1.920 | 13,914 | +0.05(+2.44%) |
Apr 17, 2020 | 1.920 | 1.957 | 1.728 | 1.874 | 12,686 | -0.08(-4.21%) |
Apr 16, 2020 | 1.957 | 2.012 | 1.874 | 1.957 | 5,084 | +0.07(+3.88%) |
Apr 15, 2020 | 1.975 | 1.975 | 1.884 | 1.884 | 19,743 | -0.09(-4.63%) |
Apr 14, 2020 | 1.911 | 1.993 | 1.902 | 1.975 | 17,055 | -0.03(-1.37%) |
Apr 13, 2020 | 1.865 | 2.102 | 1.847 | 2.002 | 145,766 | +0.13(+6.94%) |
Apr 09, 2020 | 1.783 | 1.893 | 1.756 | 1.872 | 5,577 | +0.09(+5.02%) |
Apr 08, 2020 | 1.847 | 1.874 | 1.783 | 1.783 | 6,916 | -0.04(-2.01%) |
Apr 07, 2020 | 1.807 | 1.847 | 1.701 | 1.820 | 12,656 | -0.03(-1.48%) |
Apr 06, 2020 | 1.920 | 1.920 | 1.701 | 1.847 | 11,224 | -0.05(-2.42%) |
Apr 03, 2020 | 1.792 | 1.893 | 1.692 | 1.893 | 9,186 | +0.09(+5.08%) |
Apr 02, 2020 | 2.012 | 2.012 | 1.783 | 1.801 | 22,855 | -0.21(-10.45%) |
Apr 01, 2020 | 1.838 | 2.076 | 1.819 | 2.012 | 163,925 | +0.22(+12.24%) |
Mar 31, 2020 | 1.820 | 1.829 | 1.671 | 1.792 | 32,919 | +0.08(+4.81%) |
Mar 30, 2020 | 1.738 | 1.801 | 1.710 | 1.710 | 10,674 | -0.06(-3.60%) |
Mar 27, 2020 | 1.701 | 1.774 | 1.692 | 1.774 | 6,562 | -0.01(-0.51%) |
Mar 26, 2020 | 1.664 | 1.783 | 1.664 | 1.783 | 7,214 | +0.05(+3.18%) |
Mar 25, 2020 | 1.692 | 1.737 | 1.637 | 1.728 | 16,405 | +0.08(+4.96%) |
Mar 24, 2020 | 1.609 | 1.702 | 1.600 | 1.646 | 6,275 | +0.00(+0.03%) |
Mar 23, 2020 | 1.829 | 1.829 | 1.582 | 1.646 | 15,732 | -0.19(-10.44%) |
Mar 20, 2020 | 1.874 | 1.948 | 1.829 | 1.838 | 7,765 | -0.03(-1.49%) |
Mar 19, 2020 | 2.085 | 2.085 | 1.838 | 1.865 | 28,189 | +0.24(+14.62%) |
Mar 18, 2020 | 1.539 | 1.679 | 1.517 | 1.628 | 28,682 | +0.09(+6.03%) |
Mar 17, 2020 | 1.480 | 1.628 | 1.480 | 1.535 | 47,486 | +0.06(+3.74%) |
Mar 16, 2020 | 1.450 | 1.568 | 1.443 | 1.480 | 15,505 | +0.06(+4.17%) |
Mar 13, 2020 | 1.605 | 1.605 | 1.420 | 1.420 | 52,041 | -0.15(-9.43%) |
Mar 12, 2020 | 1.561 | 1.635 | 1.561 | 1.568 | 25,519 | +0.01(+0.47%) |
Mar 11, 2020 | 1.679 | 1.679 | 1.561 | 1.561 | 16,224 | -0.07(-4.06%) |
Mar 10, 2020 | 1.554 | 1.646 | 1.554 | 1.627 | 28,828 | +0.11(+7.29%) |
Mar 09, 2020 | 1.672 | 1.672 | 1.415 | 1.517 | 42,747 | +0.06(+4.06%) |
Mar 06, 2020 | 1.457 | 1.546 | 1.443 | 1.457 | 13,382 | -0.02(-1.50%) |
Mar 05, 2020 | 1.472 | 1.546 | 1.465 | 1.480 | 15,470 | -0.09(-5.66%) |
Mar 04, 2020 | 1.517 | 1.568 | 1.480 | 1.568 | 8,246 | +0.00(+0.00%) |
Mar 03, 2020 | 1.546 | 1.613 | 1.546 | 1.568 | 1,861 | +0.10(+7.07%) |
Mar 02, 2020 | 1.465 | 1.620 | 1.465 | 1.465 | 5,235 | +0.00(+0.00%) |
Feb 28, 2020 | 1.561 | 1.602 | 1.443 | 1.465 | 38,794 | -0.14(-8.76%) |
Feb 27, 2020 | 1.657 | 1.657 | 1.568 | 1.605 | 17,377 | -0.04(-2.25%) |
Feb 26, 2020 | 1.605 | 1.642 | 1.568 | 1.642 | 10,919 | +0.04(+2.30%) |
Feb 25, 2020 | 1.613 | 1.642 | 1.576 | 1.605 | 14,621 | +0.01(+0.46%) |
Feb 24, 2020 | 1.662 | 1.662 | 1.598 | 1.598 | 21,777 | -0.07(-4.00%) |
Feb 21, 2020 | 1.694 | 1.694 | 1.650 | 1.665 | 2,433 | -0.04(-2.17%) |
Feb 20, 2020 | 1.739 | 1.765 | 1.657 | 1.702 | 5,377 | -0.05(-2.76%) |
Feb 19, 2020 | 1.672 | 1.775 | 1.628 | 1.750 | 138,220 | +0.15(+9.51%) |
Feb 18, 2020 | 1.643 | 1.645 | 1.554 | 1.598 | 44,908 | -0.05(-3.14%) |
Feb 14, 2020 | 1.687 | 1.746 | 1.650 | 1.650 | 29,197 | -0.04(-2.19%) |
Feb 13, 2020 | 1.687 | 1.776 | 1.679 | 1.687 | 21,853 | -0.06(-3.22%) |
Feb 12, 2020 | 1.798 | 1.827 | 1.731 | 1.743 | 51,244 | -0.05(-3.05%) |
Feb 11, 2020 | 1.790 | 1.886 | 1.783 | 1.798 | 55,265 | -0.00(-0.21%) |
Feb 10, 2020 | 1.814 | 1.901 | 1.775 | 1.801 | 25,979 | -0.00(-0.20%) |
Feb 07, 2020 | 1.798 | 1.899 | 1.783 | 1.805 | 31,089 | +0.03(+1.67%) |
Feb 06, 2020 | 1.886 | 1.886 | 1.775 | 1.775 | 17,776 | -0.04(-2.04%) |
Feb 05, 2020 | 1.886 | 1.997 | 1.783 | 1.812 | 77,613 | -0.02(-1.21%) |
Feb 04, 2020 | 1.916 | 1.916 | 1.812 | 1.835 | 17,914 | -0.01(-0.35%) |