Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.400 | 2.570 | 2.300 | 2.530 | 313,152 | +0.12(+4.98%) |
Apr 29, 2020 | 2.130 | 2.480 | 2.060 | 2.410 | 456,948 | +0.40(+19.90%) |
Apr 28, 2020 | 2.030 | 2.090 | 1.880 | 2.010 | 145,120 | +0.03(+1.52%) |
Apr 27, 2020 | 1.900 | 2.060 | 1.870 | 1.980 | 209,476 | +0.09(+4.76%) |
Apr 24, 2020 | 1.840 | 1.925 | 1.810 | 1.890 | 123,200 | +0.05(+2.72%) |
Apr 23, 2020 | 1.820 | 1.930 | 1.820 | 1.840 | 117,071 | +0.06(+3.37%) |
Apr 22, 2020 | 1.850 | 1.890 | 1.730 | 1.780 | 119,584 | -0.02(-1.11%) |
Apr 21, 2020 | 1.880 | 1.910 | 1.780 | 1.800 | 153,469 | -0.01(-0.55%) |
Apr 20, 2020 | 1.710 | 2.070 | 1.688 | 1.810 | 429,216 | +0.09(+5.23%) |
Apr 17, 2020 | 1.700 | 1.750 | 1.610 | 1.720 | 202,500 | +0.07(+4.24%) |
Apr 16, 2020 | 1.700 | 1.740 | 1.610 | 1.650 | 165,791 | -0.04(-2.37%) |
Apr 15, 2020 | 1.730 | 1.770 | 1.660 | 1.690 | 83,522 | -0.04(-2.31%) |
Apr 14, 2020 | 1.770 | 1.790 | 1.660 | 1.730 | 106,713 | -0.02(-1.14%) |
Apr 13, 2020 | 1.780 | 1.840 | 1.690 | 1.750 | 110,119 | +0.05(+2.94%) |
Apr 09, 2020 | 1.700 | 1.750 | 1.621 | 1.700 | 104,400 | +0.00(+0.00%) |
Apr 08, 2020 | 1.620 | 1.740 | 1.560 | 1.700 | 207,292 | +0.07(+4.29%) |
Apr 07, 2020 | 1.670 | 1.670 | 1.520 | 1.630 | 91,853 | -0.01(-0.61%) |
Apr 06, 2020 | 1.640 | 1.640 | 1.480 | 1.640 | 130,723 | +0.09(+5.81%) |
Apr 03, 2020 | 1.560 | 1.650 | 1.455 | 1.550 | 126,800 | +0.02(+1.31%) |
Apr 02, 2020 | 1.550 | 1.700 | 1.470 | 1.530 | 158,307 | -0.07(-4.38%) |
Apr 01, 2020 | 1.790 | 1.790 | 1.530 | 1.600 | 204,452 | -0.13(-7.51%) |
Mar 31, 2020 | 1.820 | 1.820 | 1.730 | 1.730 | 127,061 | -0.08(-4.42%) |
Mar 30, 2020 | 1.890 | 1.890 | 1.810 | 1.810 | 69,088 | -0.07(-3.72%) |
Mar 27, 2020 | 1.810 | 1.932 | 1.730 | 1.880 | 126,000 | +0.06(+3.30%) |
Mar 26, 2020 | 1.820 | 1.900 | 1.790 | 1.820 | 136,604 | +0.01(+0.55%) |
Mar 25, 2020 | 1.750 | 1.830 | 1.710 | 1.810 | 164,840 | +0.09(+5.23%) |
Mar 24, 2020 | 1.750 | 1.770 | 1.670 | 1.720 | 165,865 | +0.02(+1.18%) |
Mar 23, 2020 | 1.780 | 1.820 | 1.600 | 1.700 | 182,647 | -0.02(-1.16%) |
Mar 20, 2020 | 1.830 | 1.870 | 1.660 | 1.720 | 168,700 | -0.01(-0.58%) |
Mar 19, 2020 | 1.790 | 1.820 | 1.680 | 1.730 | 142,090 | -0.02(-1.14%) |
Mar 18, 2020 | 1.930 | 1.990 | 1.680 | 1.750 | 331,412 | -0.07(-3.85%) |
Mar 17, 2020 | 1.840 | 1.950 | 1.790 | 1.820 | 115,482 | +0.01(+0.55%) |
Mar 16, 2020 | 1.770 | 1.990 | 1.620 | 1.810 | 176,735 | -0.05(-2.69%) |
Mar 13, 2020 | 1.990 | 1.990 | 1.770 | 1.860 | 177,300 | -0.03(-1.59%) |
Mar 12, 2020 | 2.010 | 2.110 | 1.780 | 1.890 | 330,906 | -0.25(-11.68%) |
Mar 11, 2020 | 2.190 | 2.250 | 2.020 | 2.140 | 264,377 | -0.07(-3.17%) |
Mar 10, 2020 | 2.120 | 2.210 | 2.030 | 2.210 | 216,010 | +0.08(+3.76%) |
Mar 09, 2020 | 2.070 | 2.150 | 2.010 | 2.130 | 209,326 | -0.02(-0.93%) |
Mar 06, 2020 | 2.280 | 2.364 | 2.150 | 2.150 | 163,200 | -0.17(-7.33%) |
Mar 05, 2020 | 2.360 | 2.360 | 2.200 | 2.320 | 261,129 | +0.00(+0.00%) |
Mar 04, 2020 | 2.180 | 2.410 | 2.150 | 2.320 | 555,897 | +0.18(+8.41%) |
Mar 03, 2020 | 2.250 | 2.300 | 2.120 | 2.140 | 219,483 | -0.11(-4.89%) |
Mar 02, 2020 | 2.120 | 2.300 | 2.040 | 2.250 | 366,751 | +0.17(+8.17%) |
Feb 28, 2020 | 2.100 | 2.170 | 2.010 | 2.080 | 572,600 | -0.04(-1.89%) |
Feb 27, 2020 | 2.360 | 2.400 | 2.110 | 2.120 | 1,406,188 | -0.52(-19.70%) |
Feb 26, 2020 | 2.540 | 3.710 | 2.400 | 2.640 | 16,080,667 | +0.57(+27.54%) |
Feb 25, 2020 | 2.230 | 2.310 | 2.050 | 2.070 | 207,640 | -0.18(-8.00%) |
Feb 24, 2020 | 2.050 | 2.260 | 2.010 | 2.250 | 306,081 | +0.06(+2.74%) |
Feb 21, 2020 | 2.250 | 2.280 | 2.130 | 2.190 | 463,700 | -0.09(-3.95%) |
Feb 20, 2020 | 2.400 | 2.400 | 2.190 | 2.280 | 466,351 | -0.06(-2.56%) |
Feb 19, 2020 | 2.650 | 2.660 | 2.300 | 2.340 | 1,048,402 | -0.35(-13.01%) |
Feb 18, 2020 | 2.770 | 2.800 | 2.650 | 2.690 | 573,780 | -0.12(-4.27%) |
Feb 14, 2020 | 2.960 | 3.070 | 2.770 | 2.810 | 1,788,200 | +0.00(+0.00%) |
Feb 13, 2020 | 2.770 | 2.860 | 2.770 | 2.810 | 112,916 | +0.00(+0.00%) |
Feb 12, 2020 | 2.800 | 2.900 | 2.740 | 2.810 | 228,549 | +0.06(+2.18%) |
Feb 11, 2020 | 2.900 | 2.900 | 2.730 | 2.750 | 193,257 | -0.06(-2.14%) |
Feb 10, 2020 | 2.790 | 2.810 | 2.740 | 2.810 | 169,378 | +0.02(+0.72%) |
Feb 07, 2020 | 2.900 | 2.950 | 2.750 | 2.790 | 239,400 | -0.14(-4.78%) |
Feb 06, 2020 | 2.900 | 2.950 | 2.860 | 2.930 | 161,102 | +0.03(+1.03%) |
Feb 05, 2020 | 2.850 | 3.000 | 2.840 | 2.900 | 310,174 | +0.07(+2.47%) |
Feb 04, 2020 | 2.720 | 2.870 | 2.720 | 2.830 | 309,440 | +0.12(+4.43%) |