Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.500 | 2.550 | 2.443 | 2.540 | 46,928 | +0.04(+1.60%) |
Apr 29, 2020 | 2.420 | 2.590 | 2.400 | 2.500 | 106,222 | +0.09(+3.73%) |
Apr 28, 2020 | 2.428 | 2.450 | 2.322 | 2.410 | 34,269 | -0.05(-2.03%) |
Apr 27, 2020 | 2.450 | 2.520 | 2.430 | 2.460 | 43,864 | +0.02(+0.82%) |
Apr 24, 2020 | 2.440 | 2.470 | 2.380 | 2.440 | 31,600 | +0.00(+0.00%) |
Apr 23, 2020 | 2.300 | 2.460 | 2.300 | 2.440 | 81,095 | +0.11(+4.72%) |
Apr 22, 2020 | 2.300 | 2.480 | 2.210 | 2.330 | 247,235 | +0.05(+2.19%) |
Apr 21, 2020 | 2.220 | 2.310 | 2.150 | 2.280 | 123,028 | +0.08(+3.64%) |
Apr 20, 2020 | 2.210 | 2.325 | 2.120 | 2.200 | 233,045 | -0.08(-3.51%) |
Apr 17, 2020 | 2.200 | 2.280 | 2.160 | 2.280 | 159,600 | +0.08(+3.64%) |
Apr 16, 2020 | 2.280 | 2.290 | 2.120 | 2.200 | 203,463 | -0.05(-2.22%) |
Apr 15, 2020 | 2.100 | 2.330 | 2.020 | 2.250 | 386,309 | +0.15(+7.14%) |
Apr 14, 2020 | 2.000 | 2.154 | 1.940 | 2.100 | 807,042 | +0.14(+7.14%) |
Apr 13, 2020 | 1.620 | 1.970 | 1.620 | 1.960 | 376,415 | +0.38(+24.05%) |
Apr 09, 2020 | 1.670 | 1.700 | 1.580 | 1.580 | 432,900 | -0.09(-5.39%) |
Apr 08, 2020 | 1.660 | 1.670 | 1.570 | 1.670 | 87,641 | -0.01(-0.60%) |
Apr 07, 2020 | 1.670 | 1.720 | 1.540 | 1.680 | 210,352 | -0.02(-1.18%) |
Apr 06, 2020 | 1.720 | 1.740 | 1.610 | 1.700 | 118,124 | +0.01(+0.59%) |
Apr 03, 2020 | 1.610 | 1.691 | 1.610 | 1.690 | 189,000 | +0.08(+4.97%) |
Apr 02, 2020 | 1.600 | 1.720 | 1.450 | 1.610 | 482,741 | +0.00(+0.00%) |
Apr 01, 2020 | 2.120 | 2.120 | 1.410 | 1.610 | 3,794,375 | -0.05(-3.01%) |
Mar 31, 2020 | 1.400 | 1.780 | 1.400 | 1.660 | 1,209,552 | +0.29(+21.17%) |
Mar 30, 2020 | 1.410 | 1.450 | 1.370 | 1.370 | 39,929 | -0.02(-1.44%) |
Mar 27, 2020 | 1.400 | 1.400 | 1.350 | 1.390 | 39,000 | -0.01(-0.36%) |
Mar 26, 2020 | 1.400 | 1.410 | 1.390 | 1.395 | 263,660 | +0.02(+1.09%) |
Mar 25, 2020 | 1.350 | 1.400 | 1.296 | 1.380 | 298,503 | -0.02(-1.43%) |
Mar 24, 2020 | 1.420 | 1.450 | 1.350 | 1.400 | 80,262 | +0.05(+3.70%) |
Mar 23, 2020 | 1.505 | 1.505 | 1.280 | 1.350 | 29,655 | -0.10(-6.90%) |
Mar 20, 2020 | 1.450 | 1.450 | 1.310 | 1.450 | 64,800 | +0.09(+7.01%) |
Mar 19, 2020 | 1.300 | 1.371 | 1.300 | 1.355 | 68,069 | +0.02(+1.88%) |
Mar 18, 2020 | 1.420 | 1.440 | 1.250 | 1.330 | 24,247 | -0.05(-3.62%) |
Mar 17, 2020 | 1.440 | 1.500 | 1.250 | 1.380 | 88,317 | -0.02(-1.43%) |
Mar 16, 2020 | 1.250 | 1.460 | 1.250 | 1.400 | 12,068 | -0.04(-2.78%) |
Mar 13, 2020 | 1.770 | 1.790 | 1.400 | 1.440 | 72,300 | -0.05(-3.03%) |
Mar 12, 2020 | 1.600 | 1.603 | 1.444 | 1.485 | 354,523 | -0.11(-7.19%) |
Mar 11, 2020 | 1.700 | 1.700 | 1.600 | 1.600 | 34,067 | -0.08(-4.76%) |
Mar 10, 2020 | 1.730 | 1.800 | 1.640 | 1.680 | 95,107 | -0.02(-1.18%) |
Mar 09, 2020 | 1.740 | 1.750 | 1.630 | 1.700 | 55,792 | -0.09(-5.03%) |
Mar 06, 2020 | 1.760 | 1.880 | 1.753 | 1.790 | 78,600 | +0.03(+1.70%) |
Mar 05, 2020 | 1.800 | 1.820 | 1.700 | 1.760 | 318,945 | -0.02(-1.12%) |
Mar 04, 2020 | 1.740 | 1.900 | 1.740 | 1.780 | 573,650 | +0.01(+0.56%) |
Mar 03, 2020 | 1.700 | 1.770 | 1.630 | 1.770 | 42,921 | +0.06(+3.51%) |
Mar 02, 2020 | 1.670 | 1.780 | 1.670 | 1.710 | 320,238 | +0.01(+0.59%) |
Feb 28, 2020 | 1.680 | 1.750 | 1.582 | 1.700 | 336,900 | +0.00(+0.00%) |
Feb 27, 2020 | 1.700 | 1.740 | 1.690 | 1.700 | 26,633 | -0.03(-1.73%) |
Feb 26, 2020 | 1.710 | 1.800 | 1.700 | 1.730 | 53,475 | +0.03(+1.76%) |
Feb 25, 2020 | 1.790 | 1.850 | 1.700 | 1.700 | 115,806 | -0.08(-4.52%) |
Feb 24, 2020 | 1.820 | 1.860 | 1.720 | 1.780 | 146,690 | -0.08(-4.27%) |
Feb 21, 2020 | 1.910 | 1.910 | 1.860 | 1.860 | 68,800 | -0.09(-4.62%) |
Feb 20, 2020 | 1.940 | 1.994 | 1.920 | 1.950 | 78,072 | +0.04(+2.09%) |
Feb 19, 2020 | 1.990 | 2.000 | 1.910 | 1.910 | 49,620 | -0.12(-5.91%) |
Feb 18, 2020 | 2.020 | 2.060 | 1.900 | 2.030 | 99,389 | +0.05(+2.53%) |
Feb 14, 2020 | 2.010 | 2.090 | 1.955 | 1.980 | 126,200 | -0.02(-1.00%) |
Feb 13, 2020 | 2.170 | 2.200 | 1.950 | 2.000 | 214,409 | -0.17(-7.83%) |
Feb 12, 2020 | 2.190 | 2.200 | 2.100 | 2.170 | 421,493 | +0.01(+0.46%) |
Feb 11, 2020 | 2.570 | 2.600 | 2.096 | 2.160 | 509,536 | -0.36(-14.29%) |
Feb 10, 2020 | 2.538 | 2.538 | 2.500 | 2.520 | 1,702 | +0.02(+0.80%) |
Feb 07, 2020 | 2.460 | 2.500 | 2.420 | 2.500 | 5,500 | +0.03(+1.21%) |
Feb 06, 2020 | 2.470 | 2.470 | 2.470 | 2.470 | 307 | +0.04(+1.65%) |
Feb 05, 2020 | 2.510 | 2.530 | 2.430 | 2.430 | 7,174 | -0.08(-3.26%) |
Feb 04, 2020 | 2.530 | 2.530 | 2.512 | 2.512 | 8,137 | +0.10(+4.23%) |