Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.320 | 2.340 | 2.100 | 2.100 | 140,438 | -0.18(-7.89%) |
Apr 29, 2020 | 2.110 | 2.460 | 2.050 | 2.280 | 289,443 | +0.23(+11.22%) |
Apr 28, 2020 | 1.950 | 2.120 | 1.900 | 2.050 | 202,157 | +0.17(+9.04%) |
Apr 27, 2020 | 1.540 | 1.930 | 1.500 | 1.880 | 323,384 | +0.39(+26.17%) |
Apr 24, 2020 | 1.460 | 1.550 | 1.400 | 1.490 | 138,500 | +0.04(+2.76%) |
Apr 23, 2020 | 1.460 | 1.580 | 1.415 | 1.450 | 147,814 | +0.04(+2.84%) |
Apr 22, 2020 | 1.600 | 1.620 | 1.370 | 1.410 | 189,305 | -0.12(-7.84%) |
Apr 21, 2020 | 1.580 | 1.680 | 1.520 | 1.530 | 144,993 | -0.04(-2.55%) |
Apr 20, 2020 | 1.630 | 1.750 | 1.550 | 1.570 | 150,613 | -0.04(-2.48%) |
Apr 17, 2020 | 1.680 | 1.790 | 1.560 | 1.610 | 143,600 | -0.02(-1.23%) |
Apr 16, 2020 | 1.560 | 1.700 | 1.480 | 1.630 | 215,041 | +0.13(+8.67%) |
Apr 15, 2020 | 1.600 | 1.630 | 1.460 | 1.500 | 186,228 | -0.09(-5.66%) |
Apr 14, 2020 | 1.610 | 1.740 | 1.495 | 1.590 | 166,508 | +0.01(+0.63%) |
Apr 13, 2020 | 1.500 | 1.670 | 1.450 | 1.580 | 255,822 | +0.08(+5.33%) |
Apr 09, 2020 | 1.530 | 1.630 | 1.440 | 1.500 | 183,600 | -0.01(-0.66%) |
Apr 08, 2020 | 1.340 | 1.530 | 1.340 | 1.510 | 155,013 | +0.15(+11.03%) |
Apr 07, 2020 | 1.520 | 1.630 | 1.360 | 1.360 | 255,262 | -0.06(-4.23%) |
Apr 06, 2020 | 1.390 | 1.500 | 1.360 | 1.420 | 175,564 | +0.12(+9.23%) |
Apr 03, 2020 | 1.400 | 1.440 | 1.290 | 1.300 | 310,200 | -0.12(-8.45%) |
Apr 02, 2020 | 1.300 | 1.530 | 1.300 | 1.420 | 175,692 | +0.07(+5.19%) |
Apr 01, 2020 | 1.450 | 1.500 | 1.250 | 1.350 | 177,793 | -0.08(-5.59%) |
Mar 31, 2020 | 1.700 | 1.700 | 1.420 | 1.430 | 186,091 | -0.24(-14.37%) |
Mar 30, 2020 | 1.830 | 1.871 | 1.610 | 1.670 | 147,276 | -0.11(-6.18%) |
Mar 27, 2020 | 1.960 | 1.980 | 1.780 | 1.780 | 183,600 | -0.25(-12.32%) |
Mar 26, 2020 | 2.060 | 2.230 | 1.950 | 2.030 | 212,411 | -0.07(-3.33%) |
Mar 25, 2020 | 2.200 | 2.300 | 2.030 | 2.100 | 179,264 | -0.08(-3.67%) |
Mar 24, 2020 | 2.110 | 2.378 | 2.050 | 2.180 | 169,693 | +0.18(+9.00%) |
Mar 23, 2020 | 2.080 | 2.200 | 1.870 | 2.000 | 176,861 | -0.13(-6.10%) |
Mar 20, 2020 | 2.360 | 2.400 | 2.060 | 2.130 | 291,100 | -0.26(-10.88%) |
Mar 19, 2020 | 1.850 | 2.390 | 1.775 | 2.390 | 204,003 | +0.61(+34.27%) |
Mar 18, 2020 | 1.950 | 2.200 | 1.640 | 1.780 | 234,786 | -0.24(-11.88%) |
Mar 17, 2020 | 2.790 | 2.805 | 1.950 | 2.020 | 264,535 | -0.70(-25.74%) |
Mar 16, 2020 | 2.110 | 3.100 | 1.900 | 2.720 | 396,874 | +0.06(+2.26%) |
Mar 13, 2020 | 2.160 | 2.720 | 2.000 | 2.660 | 382,100 | +0.62(+30.39%) |
Mar 12, 2020 | 1.660 | 2.050 | 1.660 | 2.040 | 426,499 | +0.14(+7.37%) |
Mar 11, 2020 | 1.650 | 2.240 | 1.650 | 1.900 | 963,955 | +0.43(+29.25%) |
Mar 10, 2020 | 1.790 | 1.800 | 1.120 | 1.470 | 926,251 | -0.27(-15.52%) |
Mar 09, 2020 | 1.800 | 1.870 | 1.730 | 1.740 | 171,246 | -0.17(-8.90%) |
Mar 06, 2020 | 2.080 | 2.110 | 1.890 | 1.910 | 214,100 | -0.22(-10.33%) |
Mar 05, 2020 | 2.130 | 2.160 | 1.970 | 2.130 | 187,660 | -0.04(-1.84%) |
Mar 04, 2020 | 2.060 | 2.310 | 2.020 | 2.170 | 280,020 | +0.19(+9.60%) |
Mar 03, 2020 | 2.420 | 2.470 | 1.960 | 1.980 | 464,792 | -0.46(-18.85%) |
Mar 02, 2020 | 2.670 | 2.690 | 2.390 | 2.440 | 244,726 | -0.20(-7.58%) |
Feb 28, 2020 | 2.480 | 2.660 | 2.380 | 2.640 | 287,800 | +0.14(+5.60%) |
Feb 27, 2020 | 2.780 | 2.780 | 2.470 | 2.500 | 279,527 | -0.27(-9.75%) |
Feb 26, 2020 | 2.840 | 2.940 | 2.700 | 2.770 | 187,627 | -0.07(-2.46%) |
Feb 25, 2020 | 3.000 | 3.010 | 2.750 | 2.840 | 194,914 | -0.17(-5.65%) |
Feb 24, 2020 | 3.110 | 3.120 | 3.000 | 3.010 | 159,164 | -0.19(-5.94%) |
Feb 21, 2020 | 3.310 | 3.329 | 3.165 | 3.200 | 133,700 | -0.12(-3.61%) |
Feb 20, 2020 | 3.370 | 3.440 | 3.310 | 3.320 | 99,549 | -0.08(-2.35%) |
Feb 19, 2020 | 3.390 | 3.460 | 3.240 | 3.400 | 185,001 | +0.01(+0.29%) |
Feb 18, 2020 | 3.620 | 3.700 | 3.366 | 3.390 | 152,167 | -0.23(-6.35%) |
Feb 14, 2020 | 3.620 | 3.740 | 3.560 | 3.620 | 146,800 | +0.00(+0.00%) |
Feb 13, 2020 | 3.530 | 3.647 | 3.490 | 3.620 | 94,014 | +0.04(+1.12%) |
Feb 12, 2020 | 3.600 | 3.610 | 3.530 | 3.580 | 155,537 | +0.00(+0.00%) |
Feb 11, 2020 | 3.710 | 3.720 | 3.530 | 3.580 | 134,844 | -0.08(-2.19%) |
Feb 10, 2020 | 3.530 | 3.740 | 3.530 | 3.660 | 83,312 | +0.09(+2.52%) |
Feb 07, 2020 | 3.480 | 3.630 | 3.300 | 3.570 | 151,000 | +0.08(+2.29%) |
Feb 06, 2020 | 3.580 | 3.630 | 3.440 | 3.490 | 127,475 | -0.05(-1.41%) |
Feb 05, 2020 | 3.570 | 3.600 | 3.500 | 3.540 | 57,513 | +0.02(+0.57%) |
Feb 04, 2020 | 3.760 | 3.769 | 3.500 | 3.520 | 98,817 | -0.16(-4.35%) |