Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.800 | 2.800 | 2.160 | 2.420 | 471,429 | -0.24(-9.02%) |
Apr 29, 2020 | 2.100 | 2.740 | 2.100 | 2.660 | 529,657 | +0.62(+30.39%) |
Apr 28, 2020 | 2.090 | 2.140 | 1.950 | 2.040 | 298,562 | +0.11(+5.70%) |
Apr 27, 2020 | 1.590 | 1.950 | 1.570 | 1.930 | 449,068 | +0.37(+23.72%) |
Apr 24, 2020 | 1.560 | 1.633 | 1.490 | 1.560 | 244,300 | +0.05(+3.31%) |
Apr 23, 2020 | 1.330 | 1.520 | 1.240 | 1.510 | 570,944 | +0.23(+17.97%) |
Apr 22, 2020 | 1.400 | 1.470 | 1.280 | 1.280 | 491,236 | -0.09(-6.57%) |
Apr 21, 2020 | 1.370 | 1.420 | 1.330 | 1.370 | 432,037 | -0.04(-2.84%) |
Apr 20, 2020 | 1.400 | 1.480 | 1.310 | 1.410 | 462,672 | +0.02(+1.44%) |
Apr 17, 2020 | 1.410 | 1.490 | 1.340 | 1.390 | 374,800 | +0.03(+2.21%) |
Apr 16, 2020 | 1.400 | 1.453 | 1.260 | 1.360 | 367,791 | -0.05(-3.55%) |
Apr 15, 2020 | 1.420 | 1.440 | 1.330 | 1.410 | 303,949 | -0.07(-4.73%) |
Apr 14, 2020 | 1.650 | 1.680 | 1.430 | 1.480 | 499,074 | -0.14(-8.64%) |
Apr 13, 2020 | 1.660 | 1.660 | 1.510 | 1.620 | 358,452 | -0.04(-2.41%) |
Apr 09, 2020 | 1.650 | 1.830 | 1.560 | 1.660 | 336,800 | +0.07(+4.40%) |
Apr 08, 2020 | 1.440 | 1.660 | 1.370 | 1.590 | 495,285 | +0.21(+15.22%) |
Apr 07, 2020 | 1.570 | 1.620 | 1.370 | 1.380 | 323,270 | -0.09(-6.12%) |
Apr 06, 2020 | 1.420 | 1.540 | 1.390 | 1.470 | 190,095 | +0.15(+11.36%) |
Apr 03, 2020 | 1.350 | 1.350 | 1.240 | 1.320 | 328,300 | -0.06(-4.35%) |
Apr 02, 2020 | 1.460 | 1.550 | 1.330 | 1.380 | 297,017 | -0.11(-7.38%) |
Apr 01, 2020 | 1.470 | 1.522 | 1.400 | 1.490 | 361,189 | -0.02(-1.32%) |
Mar 31, 2020 | 1.500 | 1.600 | 1.480 | 1.510 | 304,841 | +0.00(+0.00%) |
Mar 30, 2020 | 1.590 | 1.612 | 1.450 | 1.510 | 353,992 | -0.06(-3.82%) |
Mar 27, 2020 | 1.950 | 1.980 | 1.560 | 1.570 | 297,000 | -0.45(-22.28%) |
Mar 26, 2020 | 2.030 | 2.490 | 1.890 | 2.020 | 806,834 | +0.19(+10.38%) |
Mar 25, 2020 | 1.510 | 1.910 | 1.395 | 1.830 | 570,445 | +0.43(+30.71%) |
Mar 24, 2020 | 1.750 | 1.860 | 1.380 | 1.400 | 454,233 | -0.19(-11.95%) |
Mar 23, 2020 | 1.790 | 1.790 | 1.550 | 1.590 | 266,955 | -0.20(-11.17%) |
Mar 20, 2020 | 1.960 | 2.090 | 1.680 | 1.790 | 541,800 | -0.16(-8.21%) |
Mar 19, 2020 | 1.580 | 2.040 | 1.480 | 1.950 | 391,888 | +0.39(+25.00%) |
Mar 18, 2020 | 2.150 | 2.330 | 1.530 | 1.560 | 356,635 | -0.74(-32.17%) |
Mar 17, 2020 | 2.470 | 2.552 | 1.960 | 2.300 | 483,255 | -0.22(-8.73%) |
Mar 16, 2020 | 2.830 | 3.000 | 2.500 | 2.520 | 359,831 | -0.50(-16.56%) |
Mar 13, 2020 | 3.200 | 3.200 | 2.930 | 3.020 | 288,000 | +0.03(+1.00%) |
Mar 12, 2020 | 2.790 | 3.231 | 2.710 | 2.990 | 459,530 | -0.03(-0.99%) |
Mar 11, 2020 | 3.230 | 3.270 | 2.960 | 3.020 | 314,000 | -0.33(-9.85%) |
Mar 10, 2020 | 3.380 | 3.440 | 3.180 | 3.350 | 263,957 | +0.12(+3.72%) |
Mar 09, 2020 | 3.300 | 3.440 | 3.200 | 3.230 | 176,921 | -0.37(-10.28%) |
Mar 06, 2020 | 3.700 | 3.830 | 3.570 | 3.600 | 111,200 | -0.12(-3.23%) |
Mar 05, 2020 | 4.010 | 4.010 | 3.640 | 3.720 | 274,000 | -0.39(-9.49%) |
Mar 04, 2020 | 4.120 | 4.140 | 3.910 | 4.110 | 167,468 | +0.04(+0.98%) |
Mar 03, 2020 | 4.110 | 4.220 | 3.870 | 4.070 | 224,757 | -0.04(-0.97%) |
Mar 02, 2020 | 4.370 | 4.415 | 4.060 | 4.110 | 155,308 | -0.25(-5.73%) |
Feb 28, 2020 | 4.100 | 4.550 | 4.030 | 4.360 | 451,100 | +0.19(+4.56%) |
Feb 27, 2020 | 4.340 | 4.440 | 4.160 | 4.170 | 234,448 | -0.30(-6.71%) |
Feb 26, 2020 | 4.520 | 4.600 | 4.440 | 4.470 | 96,147 | -0.05(-1.11%) |
Feb 25, 2020 | 4.690 | 4.720 | 4.420 | 4.520 | 260,460 | -0.19(-4.03%) |
Feb 24, 2020 | 4.890 | 4.890 | 4.610 | 4.710 | 207,764 | -0.25(-5.04%) |
Feb 21, 2020 | 4.820 | 4.990 | 4.795 | 4.960 | 142,700 | +0.17(+3.55%) |
Feb 20, 2020 | 4.730 | 4.840 | 4.680 | 4.790 | 189,620 | +0.09(+1.91%) |
Feb 19, 2020 | 4.790 | 4.800 | 4.680 | 4.700 | 169,031 | -0.09(-1.88%) |
Feb 18, 2020 | 4.810 | 4.920 | 4.681 | 4.790 | 115,611 | -0.02(-0.42%) |
Feb 14, 2020 | 4.820 | 4.877 | 4.760 | 4.810 | 88,500 | -0.02(-0.41%) |
Feb 13, 2020 | 5.070 | 5.085 | 4.830 | 4.830 | 87,891 | -0.24(-4.73%) |
Feb 12, 2020 | 5.020 | 5.130 | 5.000 | 5.070 | 94,912 | +0.07(+1.30%) |
Feb 11, 2020 | 4.880 | 5.060 | 4.850 | 5.005 | 122,903 | +0.16(+3.20%) |
Feb 10, 2020 | 4.930 | 4.980 | 4.810 | 4.850 | 122,008 | -0.08(-1.62%) |
Feb 07, 2020 | 5.150 | 5.150 | 4.930 | 4.930 | 107,500 | -0.27(-5.19%) |
Feb 06, 2020 | 5.210 | 5.230 | 5.070 | 5.200 | 134,193 | +0.04(+0.78%) |
Feb 05, 2020 | 5.040 | 5.220 | 5.000 | 5.160 | 217,733 | +0.18(+3.61%) |
Feb 04, 2020 | 4.940 | 5.110 | 4.900 | 4.980 | 236,009 | +0.12(+2.47%) |