Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.100 | 2.139 | 1.990 | 2.010 | 201,212 | -0.10(-4.74%) |
Apr 29, 2020 | 2.030 | 2.300 | 1.990 | 2.110 | 465,138 | +0.14(+7.11%) |
Apr 28, 2020 | 1.940 | 2.020 | 1.850 | 1.970 | 232,935 | +0.10(+5.35%) |
Apr 27, 2020 | 1.770 | 2.020 | 1.740 | 1.870 | 352,191 | +0.15(+8.72%) |
Apr 24, 2020 | 1.630 | 1.730 | 1.610 | 1.720 | 123,600 | +0.08(+4.88%) |
Apr 23, 2020 | 1.550 | 1.750 | 1.500 | 1.640 | 235,788 | +0.08(+5.13%) |
Apr 22, 2020 | 1.410 | 1.600 | 1.400 | 1.560 | 210,472 | +0.17(+12.23%) |
Apr 21, 2020 | 1.460 | 1.470 | 1.360 | 1.390 | 115,217 | -0.07(-4.79%) |
Apr 20, 2020 | 1.570 | 1.600 | 1.440 | 1.460 | 132,263 | -0.15(-9.32%) |
Apr 17, 2020 | 1.500 | 1.640 | 1.480 | 1.610 | 203,300 | +0.11(+7.33%) |
Apr 16, 2020 | 1.490 | 1.510 | 1.451 | 1.500 | 129,239 | +0.03(+2.04%) |
Apr 15, 2020 | 1.530 | 1.530 | 1.440 | 1.470 | 216,266 | -0.11(-6.96%) |
Apr 14, 2020 | 1.670 | 1.670 | 1.520 | 1.580 | 220,991 | -0.03(-1.86%) |
Apr 13, 2020 | 1.780 | 1.800 | 1.560 | 1.610 | 260,872 | -0.12(-6.94%) |
Apr 09, 2020 | 1.610 | 1.740 | 1.540 | 1.730 | 261,800 | +0.22(+14.57%) |
Apr 08, 2020 | 1.500 | 1.549 | 1.410 | 1.510 | 351,337 | +0.03(+2.03%) |
Apr 07, 2020 | 1.290 | 1.500 | 1.260 | 1.480 | 489,302 | +0.27(+22.31%) |
Apr 06, 2020 | 1.230 | 1.390 | 1.170 | 1.210 | 254,021 | +0.04(+3.42%) |
Apr 03, 2020 | 1.170 | 1.240 | 1.120 | 1.170 | 272,500 | +0.03(+2.63%) |
Apr 02, 2020 | 1.140 | 1.190 | 1.100 | 1.140 | 177,306 | +0.00(+0.00%) |
Apr 01, 2020 | 1.200 | 1.200 | 1.110 | 1.140 | 223,778 | -0.03(-2.56%) |
Mar 31, 2020 | 1.310 | 1.327 | 1.130 | 1.170 | 399,129 | -0.17(-12.69%) |
Mar 30, 2020 | 1.370 | 1.450 | 1.280 | 1.340 | 235,491 | -0.11(-7.59%) |
Mar 27, 2020 | 1.490 | 1.500 | 1.350 | 1.450 | 302,800 | -0.08(-5.23%) |
Mar 26, 2020 | 1.480 | 1.540 | 1.430 | 1.530 | 226,320 | +0.04(+2.68%) |
Mar 25, 2020 | 1.330 | 1.640 | 1.260 | 1.490 | 436,515 | +0.16(+12.03%) |
Mar 24, 2020 | 1.330 | 1.380 | 1.250 | 1.330 | 406,653 | +0.00(+0.00%) |
Mar 23, 2020 | 1.150 | 1.340 | 1.150 | 1.330 | 327,527 | +0.13(+10.83%) |
Mar 20, 2020 | 1.310 | 1.390 | 1.170 | 1.200 | 702,600 | -0.06(-4.76%) |
Mar 19, 2020 | 1.080 | 1.260 | 1.020 | 1.260 | 368,456 | +0.17(+15.60%) |
Mar 18, 2020 | 1.200 | 1.220 | 1.040 | 1.090 | 241,150 | -0.19(-14.84%) |
Mar 17, 2020 | 1.120 | 1.300 | 1.040 | 1.280 | 621,190 | +0.16(+14.29%) |
Mar 16, 2020 | 1.320 | 1.380 | 1.100 | 1.120 | 626,212 | -0.31(-21.68%) |
Mar 13, 2020 | 1.820 | 1.850 | 1.370 | 1.430 | 771,600 | -0.22(-13.33%) |
Mar 12, 2020 | 1.900 | 1.920 | 1.640 | 1.650 | 617,233 | -0.32(-16.24%) |
Mar 11, 2020 | 2.120 | 2.160 | 1.940 | 1.970 | 535,394 | -0.22(-10.05%) |
Mar 10, 2020 | 1.890 | 2.220 | 1.870 | 2.190 | 525,978 | +0.34(+18.38%) |
Mar 09, 2020 | 2.000 | 2.038 | 1.820 | 1.850 | 404,627 | -0.23(-11.06%) |
Mar 06, 2020 | 2.180 | 2.271 | 2.050 | 2.080 | 318,400 | -0.12(-5.45%) |
Mar 05, 2020 | 2.170 | 2.280 | 2.160 | 2.200 | 181,130 | -0.05(-2.22%) |
Mar 04, 2020 | 2.280 | 2.340 | 2.200 | 2.250 | 288,124 | +0.07(+3.21%) |
Mar 03, 2020 | 2.380 | 2.440 | 2.150 | 2.180 | 422,006 | -0.16(-6.84%) |
Mar 02, 2020 | 2.300 | 2.450 | 2.213 | 2.340 | 497,922 | +0.01(+0.43%) |
Feb 28, 2020 | 2.230 | 2.350 | 2.156 | 2.330 | 278,000 | +0.07(+3.10%) |
Feb 27, 2020 | 2.370 | 2.370 | 2.060 | 2.260 | 580,567 | -0.18(-7.38%) |
Feb 26, 2020 | 2.430 | 2.520 | 2.410 | 2.440 | 256,118 | +0.01(+0.41%) |
Feb 25, 2020 | 2.600 | 2.637 | 2.400 | 2.430 | 596,513 | -0.12(-4.71%) |
Feb 24, 2020 | 2.790 | 2.800 | 2.550 | 2.550 | 416,362 | -0.25(-8.93%) |
Feb 21, 2020 | 2.900 | 2.950 | 2.800 | 2.800 | 313,600 | -0.10(-3.45%) |
Feb 20, 2020 | 2.850 | 3.090 | 2.830 | 2.900 | 310,358 | +0.01(+0.35%) |
Feb 19, 2020 | 2.680 | 2.970 | 2.670 | 2.890 | 379,298 | +0.22(+8.24%) |
Feb 18, 2020 | 2.590 | 2.700 | 2.565 | 2.670 | 237,001 | +0.07(+2.69%) |
Feb 14, 2020 | 2.590 | 2.670 | 2.570 | 2.600 | 257,600 | +0.01(+0.39%) |
Feb 13, 2020 | 2.600 | 2.700 | 2.562 | 2.590 | 145,174 | -0.06(-2.26%) |
Feb 12, 2020 | 2.580 | 2.705 | 2.550 | 2.650 | 156,401 | +0.08(+3.11%) |
Feb 11, 2020 | 2.710 | 2.740 | 2.560 | 2.570 | 343,460 | -0.13(-4.81%) |
Feb 10, 2020 | 2.720 | 2.895 | 2.670 | 2.700 | 529,273 | -0.01(-0.37%) |
Feb 07, 2020 | 2.700 | 2.830 | 2.650 | 2.710 | 344,000 | +0.02(+0.74%) |
Feb 06, 2020 | 2.840 | 2.850 | 2.670 | 2.690 | 302,083 | -0.13(-4.61%) |
Feb 05, 2020 | 2.790 | 2.850 | 2.750 | 2.820 | 176,724 | +0.06(+2.17%) |
Feb 04, 2020 | 2.830 | 2.870 | 2.720 | 2.760 | 251,222 | -0.03(-1.08%) |