Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.710 | 1.940 | 1.560 | 1.610 | 7,225 | -0.16(-9.04%) |
Apr 29, 2020 | 1.830 | 1.859 | 1.740 | 1.770 | 15,637 | +0.04(+2.31%) |
Apr 28, 2020 | 1.730 | 1.820 | 1.610 | 1.730 | 6,206 | +0.03(+1.76%) |
Apr 27, 2020 | 1.560 | 1.700 | 1.560 | 1.700 | 8,176 | +0.15(+9.68%) |
Apr 24, 2020 | 1.520 | 1.550 | 1.450 | 1.550 | 2,800 | +0.00(+0.00%) |
Apr 23, 2020 | 1.550 | 1.670 | 1.440 | 1.550 | 14,530 | -0.03(-1.90%) |
Apr 22, 2020 | 1.580 | 1.800 | 1.580 | 1.580 | 10,069 | +0.02(+1.28%) |
Apr 21, 2020 | 1.620 | 1.758 | 1.550 | 1.560 | 14,499 | -0.05(-3.11%) |
Apr 20, 2020 | 1.770 | 1.775 | 1.600 | 1.610 | 21,888 | -0.15(-8.52%) |
Apr 17, 2020 | 1.680 | 1.820 | 1.680 | 1.760 | 44,800 | +0.08(+4.76%) |
Apr 16, 2020 | 1.850 | 1.940 | 1.550 | 1.680 | 28,585 | -0.09(-5.08%) |
Apr 15, 2020 | 1.830 | 2.200 | 1.750 | 1.770 | 20,259 | -0.10(-5.35%) |
Apr 14, 2020 | 1.830 | 2.170 | 1.830 | 1.870 | 6,232 | -0.13(-6.50%) |
Apr 13, 2020 | 2.050 | 2.110 | 2.000 | 2.000 | 16,442 | +0.01(+0.50%) |
Apr 09, 2020 | 2.170 | 2.290 | 1.860 | 1.990 | 44,300 | -0.01(-0.50%) |
Apr 08, 2020 | 2.010 | 2.180 | 1.950 | 2.000 | 12,438 | +0.07(+3.63%) |
Apr 07, 2020 | 1.950 | 2.080 | 1.930 | 1.930 | 5,745 | -0.15(-7.21%) |
Apr 06, 2020 | 1.906 | 2.110 | 1.906 | 2.080 | 8,663 | +0.33(+18.86%) |
Apr 03, 2020 | 2.150 | 2.150 | 1.750 | 1.750 | 14,600 | -0.11(-5.91%) |
Apr 02, 2020 | 1.810 | 2.040 | 1.800 | 1.860 | 13,768 | -0.02(-1.06%) |
Apr 01, 2020 | 2.120 | 2.140 | 1.850 | 1.880 | 11,740 | -0.06(-3.09%) |
Mar 31, 2020 | 2.090 | 2.090 | 1.850 | 1.940 | 6,604 | +0.05(+2.65%) |
Mar 30, 2020 | 1.900 | 2.000 | 1.855 | 1.890 | 27,752 | -0.09(-4.55%) |
Mar 27, 2020 | 2.010 | 2.100 | 1.720 | 1.980 | 23,200 | -0.12(-5.71%) |
Mar 26, 2020 | 2.020 | 2.110 | 1.955 | 2.100 | 8,602 | +0.17(+8.81%) |
Mar 25, 2020 | 1.710 | 1.960 | 1.410 | 1.930 | 24,461 | +0.12(+6.63%) |
Mar 24, 2020 | 1.920 | 1.920 | 1.700 | 1.810 | 25,568 | +0.06(+3.43%) |
Mar 23, 2020 | 1.700 | 1.820 | 1.700 | 1.750 | 17,819 | +0.05(+2.94%) |
Mar 20, 2020 | 2.190 | 2.280 | 1.700 | 1.700 | 48,800 | -0.28(-14.14%) |
Mar 19, 2020 | 1.700 | 2.009 | 1.700 | 1.980 | 17,486 | +0.28(+16.47%) |
Mar 18, 2020 | 2.030 | 2.030 | 1.700 | 1.700 | 27,810 | -0.15(-8.11%) |
Mar 17, 2020 | 1.780 | 1.940 | 1.740 | 1.850 | 19,592 | +0.23(+14.20%) |
Mar 16, 2020 | 2.290 | 2.319 | 1.610 | 1.620 | 34,455 | -0.58(-26.36%) |
Mar 13, 2020 | 2.380 | 2.390 | 2.110 | 2.200 | 49,700 | +0.00(+0.00%) |
Mar 12, 2020 | 2.060 | 2.260 | 2.050 | 2.200 | 18,483 | -0.05(-2.22%) |
Mar 11, 2020 | 2.050 | 2.480 | 2.050 | 2.250 | 86,974 | +0.11(+5.14%) |
Mar 10, 2020 | 2.030 | 2.500 | 1.980 | 2.140 | 24,718 | +0.28(+15.05%) |
Mar 09, 2020 | 2.000 | 2.060 | 1.800 | 1.860 | 29,254 | -0.17(-8.37%) |
Mar 06, 2020 | 2.080 | 2.310 | 1.930 | 2.030 | 8,400 | -0.19(-8.56%) |
Mar 05, 2020 | 2.300 | 2.500 | 2.110 | 2.220 | 53,219 | -0.08(-3.48%) |
Mar 04, 2020 | 2.430 | 2.430 | 2.035 | 2.300 | 29,546 | -0.06(-2.34%) |
Mar 03, 2020 | 2.550 | 2.923 | 2.280 | 2.355 | 51,109 | -0.15(-5.80%) |
Mar 02, 2020 | 2.060 | 2.600 | 1.660 | 2.500 | 105,499 | +0.44(+21.36%) |
Feb 28, 2020 | 1.680 | 2.270 | 1.680 | 2.060 | 37,000 | +0.46(+28.75%) |
Feb 27, 2020 | 1.860 | 2.010 | 1.560 | 1.600 | 21,713 | -0.62(-27.93%) |
Feb 26, 2020 | 2.240 | 2.340 | 2.040 | 2.220 | 26,293 | -0.08(-3.48%) |
Feb 25, 2020 | 2.410 | 2.420 | 2.200 | 2.300 | 9,087 | -0.07(-2.95%) |
Feb 24, 2020 | 2.360 | 2.370 | 2.300 | 2.370 | 10,797 | +0.01(+0.42%) |
Feb 21, 2020 | 2.670 | 2.670 | 2.215 | 2.360 | 22,900 | -0.21(-8.17%) |
Feb 20, 2020 | 2.410 | 2.595 | 2.252 | 2.570 | 14,233 | +0.20(+8.44%) |
Feb 19, 2020 | 2.390 | 2.590 | 2.210 | 2.370 | 20,640 | -0.02(-1.04%) |
Feb 18, 2020 | 2.340 | 2.860 | 2.320 | 2.395 | 62,211 | +0.23(+10.88%) |
Feb 14, 2020 | 2.140 | 2.440 | 2.050 | 2.160 | 514,100 | +0.00(+0.00%) |
Feb 13, 2020 | 2.430 | 2.430 | 1.940 | 2.160 | 43,388 | -0.27(-11.11%) |
Feb 12, 2020 | 2.680 | 2.680 | 2.430 | 2.430 | 20,080 | -0.23(-8.65%) |
Feb 11, 2020 | 2.700 | 2.745 | 2.613 | 2.660 | 10,758 | -0.04(-1.48%) |
Feb 10, 2020 | 2.750 | 2.765 | 2.700 | 2.700 | 905 | +0.00(+0.00%) |
Feb 07, 2020 | 2.780 | 3.095 | 2.700 | 2.700 | 10,000 | -0.03(-1.10%) |
Feb 06, 2020 | 2.920 | 2.969 | 2.730 | 2.730 | 8,836 | -0.10(-3.53%) |
Feb 05, 2020 | 3.200 | 3.200 | 2.830 | 2.830 | 1,953 | +0.03(+1.07%) |
Feb 04, 2020 | 2.950 | 3.038 | 2.800 | 2.800 | 7,063 | -0.10(-3.45%) |