Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.950 | 2.110 | 1.930 | 2.080 | 3,054,965 | +0.15(+7.77%) |
Apr 29, 2020 | 2.020 | 2.100 | 1.920 | 1.930 | 3,689,143 | -0.03(-1.53%) |
Apr 28, 2020 | 2.010 | 2.050 | 1.950 | 1.960 | 2,362,926 | -0.03(-1.51%) |
Apr 27, 2020 | 2.270 | 2.300 | 1.980 | 1.990 | 2,628,008 | -0.21(-9.55%) |
Apr 24, 2020 | 2.450 | 2.475 | 2.160 | 2.200 | 1,631,100 | -0.22(-9.09%) |
Apr 23, 2020 | 2.450 | 2.560 | 2.410 | 2.420 | 1,432,830 | -0.02(-0.82%) |
Apr 22, 2020 | 2.480 | 2.500 | 2.340 | 2.440 | 742,537 | +0.00(+0.00%) |
Apr 21, 2020 | 2.360 | 2.495 | 2.305 | 2.440 | 1,459,818 | -0.01(-0.41%) |
Apr 20, 2020 | 2.520 | 2.610 | 2.390 | 2.450 | 1,338,967 | -0.12(-4.67%) |
Apr 17, 2020 | 2.470 | 2.600 | 2.381 | 2.570 | 1,707,400 | +0.16(+6.64%) |
Apr 16, 2020 | 2.500 | 2.590 | 2.380 | 2.410 | 869,663 | -0.09(-3.60%) |
Apr 15, 2020 | 2.540 | 2.560 | 2.400 | 2.500 | 839,430 | -0.17(-6.37%) |
Apr 14, 2020 | 2.660 | 2.760 | 2.590 | 2.670 | 664,728 | +0.07(+2.69%) |
Apr 13, 2020 | 2.600 | 2.630 | 2.500 | 2.600 | 879,376 | -0.05(-1.89%) |
Apr 09, 2020 | 2.750 | 2.770 | 2.515 | 2.650 | 1,506,300 | -0.08(-2.93%) |
Apr 08, 2020 | 2.750 | 2.810 | 2.650 | 2.730 | 1,077,822 | +0.04(+1.49%) |
Apr 07, 2020 | 2.780 | 2.950 | 2.580 | 2.690 | 1,996,266 | -0.03(-1.10%) |
Apr 06, 2020 | 2.490 | 2.930 | 2.490 | 2.720 | 1,706,529 | +0.27(+11.02%) |
Apr 03, 2020 | 2.350 | 2.530 | 2.340 | 2.450 | 1,697,700 | +0.08(+3.38%) |
Apr 02, 2020 | 2.250 | 2.440 | 2.220 | 2.370 | 914,350 | +0.11(+4.87%) |
Apr 01, 2020 | 2.360 | 2.450 | 2.250 | 2.260 | 1,331,428 | -0.24(-9.60%) |
Mar 31, 2020 | 2.310 | 2.500 | 2.250 | 2.500 | 1,504,972 | +0.17(+7.30%) |
Mar 30, 2020 | 2.130 | 2.450 | 2.130 | 2.330 | 1,747,463 | +0.22(+10.43%) |
Mar 27, 2020 | 2.230 | 2.320 | 2.050 | 2.110 | 2,719,600 | -0.41(-16.27%) |
Mar 26, 2020 | 2.350 | 2.550 | 2.210 | 2.520 | 2,920,897 | +0.22(+9.57%) |
Mar 25, 2020 | 2.150 | 2.450 | 2.130 | 2.300 | 2,113,181 | +0.17(+7.98%) |
Mar 24, 2020 | 1.990 | 2.130 | 1.900 | 2.130 | 1,717,981 | +0.27(+14.52%) |
Mar 23, 2020 | 1.940 | 2.050 | 1.780 | 1.860 | 1,924,613 | -0.01(-0.53%) |
Mar 20, 2020 | 1.730 | 1.950 | 1.590 | 1.870 | 5,843,100 | +0.23(+14.02%) |
Mar 19, 2020 | 1.570 | 1.740 | 1.480 | 1.640 | 1,691,536 | +0.16(+10.81%) |
Mar 18, 2020 | 1.690 | 1.750 | 1.430 | 1.480 | 1,828,270 | -0.27(-15.43%) |
Mar 17, 2020 | 1.480 | 1.760 | 1.310 | 1.750 | 2,532,053 | +0.27(+18.24%) |
Mar 16, 2020 | 1.170 | 1.480 | 1.110 | 1.480 | 2,904,493 | +0.13(+9.63%) |
Mar 13, 2020 | 1.400 | 1.610 | 1.160 | 1.350 | 3,336,700 | -0.05(-3.57%) |
Mar 12, 2020 | 1.540 | 1.570 | 1.360 | 1.400 | 3,452,219 | -0.29(-17.16%) |
Mar 11, 2020 | 1.890 | 1.940 | 1.610 | 1.690 | 3,731,568 | -0.23(-11.98%) |
Mar 10, 2020 | 2.180 | 2.200 | 1.820 | 1.920 | 2,625,603 | -0.18(-8.57%) |
Mar 09, 2020 | 2.380 | 2.400 | 2.090 | 2.100 | 1,778,335 | -0.47(-18.29%) |
Mar 06, 2020 | 2.700 | 2.760 | 2.540 | 2.570 | 1,457,700 | -0.19(-6.88%) |
Mar 05, 2020 | 2.820 | 2.850 | 2.710 | 2.760 | 1,302,357 | -0.08(-2.82%) |
Mar 04, 2020 | 2.890 | 2.930 | 2.700 | 2.840 | 1,271,569 | +0.01(+0.35%) |
Mar 03, 2020 | 2.840 | 3.080 | 2.730 | 2.830 | 1,577,279 | +0.01(+0.35%) |
Mar 02, 2020 | 2.950 | 2.970 | 2.740 | 2.820 | 2,603,634 | -0.05(-1.74%) |
Feb 28, 2020 | 2.860 | 2.970 | 2.730 | 2.870 | 2,297,300 | -0.04(-1.37%) |
Feb 27, 2020 | 3.010 | 3.110 | 2.910 | 2.910 | 1,659,018 | -0.15(-4.90%) |
Feb 26, 2020 | 3.130 | 3.190 | 3.020 | 3.060 | 1,620,238 | -0.06(-1.92%) |
Feb 25, 2020 | 3.360 | 3.610 | 3.040 | 3.120 | 3,376,083 | -0.19(-5.74%) |
Feb 24, 2020 | 3.240 | 3.410 | 3.220 | 3.310 | 2,452,306 | -0.06(-1.78%) |
Feb 21, 2020 | 3.310 | 3.410 | 3.240 | 3.370 | 1,706,700 | +0.04(+1.20%) |
Feb 20, 2020 | 3.250 | 3.440 | 3.210 | 3.330 | 2,153,622 | +0.07(+2.15%) |
Feb 19, 2020 | 3.200 | 3.290 | 3.110 | 3.260 | 2,765,123 | +0.04(+1.24%) |
Feb 18, 2020 | 3.160 | 3.220 | 3.020 | 3.220 | 2,179,812 | +0.03(+0.94%) |
Feb 14, 2020 | 3.090 | 3.230 | 3.030 | 3.190 | 3,587,200 | +0.11(+3.57%) |
Feb 13, 2020 | 3.150 | 3.160 | 3.000 | 3.080 | 1,671,200 | -0.10(-3.14%) |
Feb 12, 2020 | 3.230 | 3.300 | 3.110 | 3.180 | 2,523,882 | +0.04(+1.27%) |
Feb 11, 2020 | 2.990 | 3.160 | 2.980 | 3.140 | 2,132,857 | +0.18(+6.08%) |
Feb 10, 2020 | 3.000 | 3.020 | 2.830 | 2.960 | 1,367,131 | -0.02(-0.67%) |
Feb 07, 2020 | 3.240 | 3.250 | 2.970 | 2.980 | 2,859,100 | -0.27(-8.31%) |
Feb 06, 2020 | 3.260 | 3.290 | 3.100 | 3.250 | 2,255,131 | +0.02(+0.62%) |
Feb 05, 2020 | 3.130 | 3.260 | 3.070 | 3.230 | 3,651,004 | +0.11(+3.53%) |
Feb 04, 2020 | 3.080 | 3.130 | 2.981 | 3.120 | 2,029,983 | +0.07(+2.30%) |