Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.970 | 1.970 | 1.860 | 1.950 | 3,502 | +0.07(+3.72%) |
Apr 29, 2020 | 1.960 | 1.970 | 1.880 | 1.880 | 2,685 | -0.08(-4.08%) |
Apr 28, 2020 | 1.890 | 1.970 | 1.850 | 1.960 | 11,590 | -0.01(-0.51%) |
Apr 27, 2020 | 1.910 | 1.970 | 1.900 | 1.970 | 7,048 | +0.00(+0.00%) |
Apr 24, 2020 | 1.910 | 2.000 | 1.840 | 1.970 | 10,800 | -0.03(-1.50%) |
Apr 23, 2020 | 1.980 | 2.050 | 1.910 | 2.000 | 8,096 | +0.00(+0.00%) |
Apr 22, 2020 | 1.929 | 2.250 | 1.891 | 2.000 | 59,675 | +0.00(+0.00%) |
Apr 21, 2020 | 1.850 | 2.000 | 1.820 | 2.000 | 8,763 | +0.16(+8.70%) |
Apr 20, 2020 | 1.970 | 2.020 | 1.840 | 1.840 | 17,684 | -0.16(-8.00%) |
Apr 17, 2020 | 1.940 | 2.090 | 1.940 | 2.000 | 27,500 | +0.06(+3.09%) |
Apr 16, 2020 | 1.860 | 2.110 | 1.860 | 1.940 | 40,213 | -0.05(-2.51%) |
Apr 15, 2020 | 2.100 | 2.104 | 1.815 | 1.990 | 44,286 | -0.14(-6.57%) |
Apr 14, 2020 | 2.300 | 2.470 | 2.050 | 2.130 | 94,135 | +0.04(+1.91%) |
Apr 13, 2020 | 2.140 | 2.800 | 2.000 | 2.090 | 270,409 | -0.06(-2.56%) |
Apr 09, 2020 | 2.230 | 2.230 | 2.145 | 2.145 | 600 | -0.00(-0.23%) |
Apr 08, 2020 | 2.240 | 2.240 | 2.080 | 2.150 | 2,342 | -0.09(-4.02%) |
Apr 07, 2020 | 2.250 | 2.250 | 2.040 | 2.240 | 1,588 | +0.06(+2.73%) |
Apr 06, 2020 | 2.061 | 2.300 | 2.020 | 2.180 | 26,936 | +0.15(+7.41%) |
Apr 03, 2020 | 2.150 | 2.150 | 1.990 | 2.030 | 19,900 | -0.11(-5.14%) |
Apr 02, 2020 | 2.140 | 2.160 | 1.990 | 2.140 | 8,758 | +0.02(+0.94%) |
Apr 01, 2020 | 2.160 | 2.160 | 2.000 | 2.120 | 8,080 | +0.01(+0.47%) |
Mar 31, 2020 | 2.112 | 2.165 | 2.003 | 2.110 | 4,947 | +0.04(+1.93%) |
Mar 30, 2020 | 2.140 | 2.180 | 2.070 | 2.070 | 6,648 | -0.04(-1.66%) |
Mar 27, 2020 | 2.071 | 2.120 | 2.071 | 2.105 | 2,400 | -0.04(-1.64%) |
Mar 26, 2020 | 2.090 | 2.150 | 2.080 | 2.140 | 5,730 | -0.02(-0.93%) |
Mar 25, 2020 | 2.040 | 2.220 | 2.040 | 2.160 | 14,210 | +0.20(+10.20%) |
Mar 24, 2020 | 1.950 | 2.046 | 1.910 | 1.960 | 4,737 | +0.04(+2.04%) |
Mar 23, 2020 | 1.880 | 1.950 | 1.830 | 1.921 | 32,261 | +0.04(+2.18%) |
Mar 20, 2020 | 1.820 | 1.880 | 1.780 | 1.880 | 4,500 | +0.05(+2.73%) |
Mar 19, 2020 | 1.800 | 1.840 | 1.750 | 1.830 | 28,430 | +0.08(+4.57%) |
Mar 18, 2020 | 1.853 | 1.853 | 1.750 | 1.750 | 32,768 | -0.16(-8.38%) |
Mar 17, 2020 | 1.880 | 1.919 | 1.880 | 1.910 | 18,935 | +0.02(+1.06%) |
Mar 16, 2020 | 1.750 | 1.909 | 1.750 | 1.890 | 18,040 | -0.05(-2.58%) |
Mar 13, 2020 | 1.940 | 1.940 | 1.940 | 1.940 | 300 | +0.05(+2.65%) |
Mar 12, 2020 | 1.750 | 1.941 | 1.750 | 1.890 | 37,284 | -0.02(-1.05%) |
Mar 11, 2020 | 1.979 | 1.979 | 1.910 | 1.910 | 830 | -0.05(-2.31%) |
Mar 10, 2020 | 1.955 | 1.955 | 1.955 | 1.955 | 612 | +0.02(+0.78%) |
Mar 09, 2020 | 1.970 | 2.150 | 1.910 | 1.940 | 9,577 | -0.05(-2.51%) |
Mar 06, 2020 | 2.020 | 2.020 | 1.960 | 1.990 | 6,400 | -0.02(-1.00%) |
Mar 05, 2020 | 2.075 | 2.120 | 1.960 | 2.010 | 14,504 | -0.14(-6.51%) |
Mar 04, 2020 | 2.238 | 2.238 | 2.060 | 2.150 | 1,848 | +0.08(+3.86%) |
Mar 03, 2020 | 2.100 | 2.100 | 2.070 | 2.070 | 287 | +0.02(+0.98%) |
Mar 02, 2020 | 2.090 | 2.270 | 2.041 | 2.050 | 10,071 | -0.02(-0.97%) |
Feb 28, 2020 | 2.079 | 2.100 | 2.020 | 2.070 | 12,700 | -0.01(-0.48%) |
Feb 27, 2020 | 2.184 | 2.184 | 2.051 | 2.080 | 5,302 | -0.04(-2.09%) |
Feb 26, 2020 | 2.150 | 2.184 | 2.120 | 2.124 | 2,684 | -0.02(-0.73%) |
Feb 25, 2020 | 2.109 | 2.240 | 2.096 | 2.140 | 18,346 | -0.03(-1.26%) |
Feb 24, 2020 | 2.346 | 2.346 | 2.167 | 2.167 | 8,809 | -0.07(-3.09%) |
Feb 21, 2020 | 2.310 | 2.332 | 2.180 | 2.236 | 16,300 | +0.04(+1.65%) |
Feb 20, 2020 | 2.275 | 2.275 | 2.166 | 2.200 | 4,090 | -0.05(-2.22%) |
Feb 19, 2020 | 2.180 | 2.319 | 2.180 | 2.250 | 6,285 | -0.05(-2.17%) |
Feb 18, 2020 | 2.280 | 2.510 | 2.120 | 2.300 | 54,195 | -0.12(-4.96%) |
Feb 14, 2020 | 2.120 | 2.590 | 2.120 | 2.420 | 163,000 | +0.23(+10.50%) |
Feb 13, 2020 | 2.150 | 2.220 | 2.150 | 2.190 | 24,399 | +0.04(+1.86%) |
Feb 12, 2020 | 2.050 | 2.250 | 2.050 | 2.150 | 114,697 | +0.05(+2.38%) |
Feb 11, 2020 | 2.140 | 3.580 | 2.070 | 2.100 | 1,061,724 | -0.05(-2.33%) |
Feb 10, 2020 | 2.005 | 2.200 | 2.001 | 2.150 | 122,327 | +0.16(+7.87%) |
Feb 07, 2020 | 2.010 | 2.050 | 1.960 | 1.993 | 25,500 | -0.01(-0.34%) |
Feb 06, 2020 | 1.983 | 2.005 | 1.920 | 2.000 | 11,013 | +0.04(+2.30%) |
Feb 05, 2020 | 1.950 | 2.025 | 1.920 | 1.955 | 26,567 | -0.03(-1.76%) |
Feb 04, 2020 | 1.763 | 2.540 | 1.763 | 1.990 | 375,831 | +0.22(+12.43%) |