Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.600 | 1.680 | 1.430 | 1.500 | 3,963,206 | -0.07(-4.46%) |
Apr 29, 2020 | 1.540 | 1.630 | 1.430 | 1.570 | 3,217,378 | +0.15(+10.56%) |
Apr 28, 2020 | 1.410 | 1.700 | 1.390 | 1.420 | 7,518,895 | +0.16(+12.70%) |
Apr 27, 2020 | 1.020 | 1.300 | 0.9900 | 1.260 | 5,802,913 | +0.28(+28.48%) |
Apr 24, 2020 | 1.030 | 1.030 | 0.9404 | 0.9807 | 2,294,800 | +0.00(+0.07%) |
Apr 23, 2020 | 1.040 | 1.075 | 0.9702 | 0.9800 | 4,073,224 | -0.05(-4.85%) |
Apr 22, 2020 | 1.110 | 1.220 | 0.9900 | 1.030 | 3,857,828 | -0.05(-4.63%) |
Apr 21, 2020 | 1.150 | 1.187 | 0.9875 | 1.080 | 3,878,241 | -0.10(-8.47%) |
Apr 20, 2020 | 1.250 | 1.280 | 1.150 | 1.180 | 2,577,887 | -0.12(-9.23%) |
Apr 17, 2020 | 1.470 | 1.530 | 1.290 | 1.300 | 2,336,400 | -0.05(-3.70%) |
Apr 16, 2020 | 1.470 | 1.470 | 1.320 | 1.350 | 1,553,515 | -0.06(-4.26%) |
Apr 15, 2020 | 1.540 | 1.570 | 1.360 | 1.410 | 885,431 | -0.21(-12.96%) |
Apr 14, 2020 | 1.640 | 1.750 | 1.580 | 1.620 | 1,458,080 | +0.06(+3.85%) |
Apr 13, 2020 | 1.660 | 1.693 | 1.420 | 1.560 | 2,707,033 | -0.09(-5.45%) |
Apr 09, 2020 | 1.330 | 1.795 | 1.330 | 1.650 | 4,331,900 | +0.33(+25.00%) |
Apr 08, 2020 | 1.280 | 1.380 | 1.240 | 1.320 | 1,670,248 | +0.07(+5.60%) |
Apr 07, 2020 | 1.230 | 1.450 | 1.180 | 1.250 | 2,843,908 | +0.10(+8.70%) |
Apr 06, 2020 | 1.000 | 1.160 | 1.000 | 1.150 | 1,663,202 | +0.19(+19.72%) |
Apr 03, 2020 | 1.030 | 1.120 | 0.9301 | 0.9606 | 2,520,300 | -0.05(-4.89%) |
Apr 02, 2020 | 1.100 | 1.130 | 1.000 | 1.010 | 1,772,277 | -0.13(-11.40%) |
Apr 01, 2020 | 1.250 | 1.250 | 1.130 | 1.140 | 1,673,248 | -0.15(-11.63%) |
Mar 31, 2020 | 1.430 | 1.590 | 1.280 | 1.290 | 2,525,886 | -0.13(-9.15%) |
Mar 30, 2020 | 1.760 | 1.760 | 1.420 | 1.420 | 1,969,365 | -0.31(-17.92%) |
Mar 27, 2020 | 1.820 | 1.850 | 1.630 | 1.730 | 984,200 | -0.15(-7.98%) |
Mar 26, 2020 | 1.900 | 2.080 | 1.800 | 1.880 | 1,773,440 | -0.02(-1.05%) |
Mar 25, 2020 | 1.840 | 2.090 | 1.780 | 1.900 | 1,784,380 | +0.06(+3.26%) |
Mar 24, 2020 | 1.830 | 1.970 | 1.760 | 1.840 | 1,669,345 | +0.11(+6.36%) |
Mar 23, 2020 | 1.840 | 1.910 | 1.540 | 1.730 | 2,287,807 | -0.12(-6.49%) |
Mar 20, 2020 | 1.740 | 1.905 | 1.660 | 1.850 | 8,408,900 | +0.11(+6.32%) |
Mar 19, 2020 | 1.450 | 1.920 | 1.420 | 1.740 | 3,159,016 | +0.24(+16.00%) |
Mar 18, 2020 | 1.630 | 1.710 | 1.290 | 1.500 | 2,824,681 | -0.30(-16.67%) |
Mar 17, 2020 | 1.820 | 1.900 | 1.630 | 1.800 | 3,611,785 | +0.00(+0.00%) |
Mar 16, 2020 | 1.960 | 2.030 | 1.790 | 1.800 | 2,230,210 | -0.33(-15.49%) |
Mar 13, 2020 | 2.310 | 2.330 | 1.980 | 2.130 | 3,320,100 | +0.01(+0.47%) |
Mar 12, 2020 | 2.168 | 2.178 | 1.976 | 2.120 | 4,791,624 | -0.34(-13.67%) |
Mar 11, 2020 | 2.561 | 2.667 | 2.389 | 2.456 | 3,967,360 | -0.21(-7.91%) |
Mar 10, 2020 | 3.050 | 3.098 | 2.523 | 2.667 | 3,817,177 | -0.31(-10.32%) |
Mar 09, 2020 | 2.705 | 3.031 | 2.648 | 2.974 | 3,438,276 | -0.13(-4.32%) |
Mar 06, 2020 | 3.118 | 3.156 | 3.003 | 3.108 | 3,712,695 | -0.06(-1.82%) |
Mar 05, 2020 | 3.348 | 3.444 | 3.118 | 3.166 | 3,333,408 | -0.31(-8.84%) |
Mar 04, 2020 | 3.473 | 3.540 | 3.324 | 3.473 | 3,419,429 | +0.13(+4.02%) |
Mar 03, 2020 | 3.636 | 3.799 | 3.309 | 3.338 | 4,008,880 | -0.31(-8.42%) |
Mar 02, 2020 | 3.856 | 3.866 | 3.501 | 3.645 | 4,232,938 | -0.20(-5.24%) |
Feb 28, 2020 | 3.501 | 3.943 | 3.492 | 3.847 | 6,486,350 | +0.35(+9.86%) |
Feb 27, 2020 | 3.828 | 3.837 | 3.305 | 3.501 | 5,350,120 | -0.25(-6.65%) |
Feb 26, 2020 | 3.981 | 3.981 | 3.664 | 3.751 | 5,866,087 | -0.18(-4.63%) |
Feb 25, 2020 | 4.039 | 4.039 | 3.828 | 3.933 | 4,335,433 | -0.08(-1.91%) |
Feb 24, 2020 | 3.703 | 4.019 | 3.674 | 4.010 | 3,572,924 | +0.06(+1.46%) |
Feb 21, 2020 | 4.058 | 4.058 | 3.885 | 3.952 | 2,151,518 | -0.11(-2.60%) |
Feb 20, 2020 | 3.943 | 4.115 | 3.943 | 4.058 | 2,340,496 | +0.09(+2.17%) |
Feb 19, 2020 | 3.875 | 4.019 | 3.818 | 3.971 | 2,837,306 | +0.12(+2.98%) |
Feb 18, 2020 | 3.943 | 4.039 | 3.741 | 3.856 | 2,603,084 | -0.10(-2.43%) |
Feb 14, 2020 | 3.856 | 3.990 | 3.799 | 3.952 | 2,024,547 | +0.11(+2.74%) |
Feb 13, 2020 | 4.125 | 4.125 | 3.828 | 3.847 | 1,846,034 | -0.32(-7.60%) |
Feb 12, 2020 | 4.211 | 4.250 | 4.096 | 4.163 | 2,212,145 | +0.04(+0.93%) |
Feb 11, 2020 | 3.914 | 4.134 | 3.832 | 4.125 | 2,540,820 | +0.27(+6.97%) |
Feb 10, 2020 | 3.780 | 3.866 | 3.722 | 3.856 | 2,700,777 | +0.09(+2.29%) |
Feb 07, 2020 | 3.962 | 3.962 | 3.751 | 3.770 | 1,280,027 | -0.22(-5.53%) |
Feb 06, 2020 | 4.144 | 4.154 | 3.962 | 3.991 | 1,306,562 | -0.12(-2.80%) |
Feb 05, 2020 | 4.039 | 4.106 | 3.923 | 4.106 | 1,956,971 | +0.13(+3.38%) |
Feb 04, 2020 | 3.875 | 4.000 | 3.813 | 3.971 | 2,352,368 | +0.16(+4.28%) |