Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.770 | 1.770 | 1.640 | 1.680 | 21,085 | -0.13(-7.18%) |
Apr 29, 2020 | 1.780 | 1.880 | 1.780 | 1.810 | 8,699 | +0.05(+2.55%) |
Apr 28, 2020 | 1.840 | 1.890 | 1.600 | 1.765 | 37,333 | -0.09(-4.59%) |
Apr 27, 2020 | 1.910 | 2.040 | 1.831 | 1.850 | 173,446 | +0.10(+5.71%) |
Apr 24, 2020 | 1.640 | 2.059 | 1.580 | 1.750 | 187,900 | +0.18(+11.46%) |
Apr 23, 2020 | 1.530 | 1.660 | 1.490 | 1.570 | 33,489 | +0.00(+0.31%) |
Apr 22, 2020 | 1.690 | 1.690 | 1.510 | 1.565 | 56,226 | -0.07(-4.56%) |
Apr 21, 2020 | 2.270 | 2.490 | 1.470 | 1.640 | 680,204 | +0.00(+0.00%) |
Apr 20, 2020 | 1.650 | 1.810 | 1.600 | 1.640 | 9,971 | +0.04(+2.50%) |
Apr 17, 2020 | 1.590 | 1.600 | 1.580 | 1.600 | 6,200 | +0.01(+0.63%) |
Apr 16, 2020 | 1.760 | 1.760 | 1.450 | 1.590 | 31,468 | -0.15(-8.62%) |
Apr 15, 2020 | 1.698 | 2.080 | 1.690 | 1.740 | 147,520 | +0.12(+7.41%) |
Apr 14, 2020 | 1.470 | 1.790 | 1.430 | 1.620 | 36,352 | +0.13(+8.72%) |
Apr 13, 2020 | 1.490 | 1.536 | 1.420 | 1.490 | 11,371 | -0.08(-5.10%) |
Apr 09, 2020 | 1.420 | 1.760 | 1.418 | 1.570 | 27,400 | +0.07(+4.67%) |
Apr 08, 2020 | 1.480 | 1.680 | 1.480 | 1.500 | 23,331 | +0.00(+0.19%) |
Apr 07, 2020 | 1.440 | 1.568 | 1.440 | 1.497 | 3,640 | +0.00(+0.01%) |
Apr 06, 2020 | 1.430 | 1.497 | 1.370 | 1.497 | 10,862 | +0.15(+10.90%) |
Apr 03, 2020 | 1.510 | 1.590 | 1.320 | 1.350 | 48,400 | -0.20(-12.90%) |
Apr 02, 2020 | 1.520 | 1.610 | 1.440 | 1.550 | 10,138 | -0.08(-4.91%) |
Apr 01, 2020 | 1.650 | 1.650 | 1.510 | 1.630 | 2,257 | +0.03(+1.87%) |
Mar 31, 2020 | 1.600 | 1.880 | 1.550 | 1.600 | 38,053 | +0.03(+1.91%) |
Mar 30, 2020 | 1.500 | 1.687 | 1.500 | 1.570 | 15,910 | +0.09(+6.08%) |
Mar 27, 2020 | 1.600 | 1.610 | 1.440 | 1.480 | 8,600 | -0.07(-4.52%) |
Mar 26, 2020 | 1.480 | 1.650 | 1.400 | 1.550 | 41,811 | +0.14(+9.93%) |
Mar 25, 2020 | 1.400 | 1.435 | 1.230 | 1.410 | 9,212 | -0.03(-2.08%) |
Mar 24, 2020 | 1.315 | 1.460 | 1.315 | 1.440 | 3,380 | -0.03(-2.04%) |
Mar 23, 2020 | 1.300 | 1.480 | 1.300 | 1.470 | 3,011 | +0.17(+13.08%) |
Mar 20, 2020 | 1.440 | 1.490 | 1.200 | 1.300 | 16,400 | -0.20(-13.33%) |
Mar 19, 2020 | 1.410 | 1.600 | 1.371 | 1.500 | 27,062 | +0.19(+14.50%) |
Mar 18, 2020 | 1.280 | 1.430 | 1.270 | 1.310 | 48,669 | -0.09(-6.43%) |
Mar 17, 2020 | 1.240 | 1.500 | 1.200 | 1.400 | 120,714 | +0.18(+14.75%) |
Mar 16, 2020 | 1.880 | 2.110 | 0.9500 | 1.220 | 565,180 | -1.06(-46.49%) |
Mar 13, 2020 | 2.160 | 2.330 | 2.000 | 2.280 | 51,900 | +0.05(+2.24%) |
Mar 12, 2020 | 1.710 | 2.230 | 1.710 | 2.230 | 105,817 | +0.30(+15.54%) |
Mar 11, 2020 | 1.650 | 3.230 | 1.560 | 1.930 | 2,393,914 | +0.34(+21.38%) |
Mar 10, 2020 | 1.540 | 1.660 | 1.470 | 1.590 | 27,631 | +0.08(+5.30%) |
Mar 09, 2020 | 1.620 | 1.663 | 1.500 | 1.510 | 35,942 | -0.20(-11.70%) |
Mar 06, 2020 | 1.690 | 1.750 | 1.630 | 1.710 | 22,700 | +0.01(+0.41%) |
Mar 05, 2020 | 1.700 | 1.780 | 1.680 | 1.703 | 6,993 | -0.10(-5.39%) |
Mar 04, 2020 | 1.710 | 1.840 | 1.660 | 1.800 | 33,772 | +0.09(+5.26%) |
Mar 03, 2020 | 1.700 | 2.120 | 1.620 | 1.710 | 247,166 | +0.05(+3.01%) |
Mar 02, 2020 | 1.650 | 1.734 | 1.610 | 1.660 | 47,894 | -0.01(-0.60%) |
Feb 28, 2020 | 1.830 | 1.880 | 1.670 | 1.670 | 32,400 | -0.22(-11.64%) |
Feb 27, 2020 | 1.960 | 1.970 | 1.850 | 1.890 | 44,050 | -0.06(-3.08%) |
Feb 26, 2020 | 2.000 | 2.065 | 1.950 | 1.950 | 50,970 | -0.12(-5.80%) |
Feb 25, 2020 | 2.120 | 2.180 | 2.020 | 2.070 | 28,866 | -0.01(-0.48%) |
Feb 24, 2020 | 2.020 | 2.120 | 2.010 | 2.080 | 17,856 | -0.06(-2.80%) |
Feb 21, 2020 | 2.140 | 2.149 | 2.010 | 2.140 | 42,000 | +0.05(+2.39%) |
Feb 20, 2020 | 2.040 | 2.200 | 1.989 | 2.090 | 125,558 | +0.04(+1.95%) |
Feb 19, 2020 | 2.150 | 3.990 | 1.980 | 2.050 | 3,037,147 | -0.15(-6.82%) |
Feb 18, 2020 | 1.930 | 2.220 | 1.920 | 2.200 | 118,891 | +0.23(+11.68%) |
Feb 14, 2020 | 1.950 | 2.030 | 1.907 | 1.970 | 42,900 | +0.03(+1.55%) |
Feb 13, 2020 | 2.380 | 2.880 | 1.800 | 1.940 | 439,885 | -0.40(-17.09%) |
Feb 12, 2020 | 1.989 | 2.390 | 1.986 | 2.340 | 115,414 | +0.40(+20.62%) |
Feb 11, 2020 | 1.970 | 1.970 | 1.940 | 1.940 | 2,655 | -0.01(-0.71%) |
Feb 10, 2020 | 2.029 | 2.029 | 1.950 | 1.954 | 13,144 | -0.05(-2.31%) |
Feb 07, 2020 | 2.000 | 2.050 | 1.994 | 2.000 | 11,000 | -0.03(-1.48%) |
Feb 06, 2020 | 2.100 | 2.100 | 2.030 | 2.030 | 1,229 | +0.05(+2.27%) |
Feb 05, 2020 | 2.050 | 2.124 | 1.985 | 1.985 | 15,405 | -0.09(-4.57%) |
Feb 04, 2020 | 1.970 | 2.100 | 1.970 | 2.080 | 13,335 | +0.08(+3.96%) |