Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.880 | 1.910 | 1.750 | 1.790 | 1,683,059 | -0.03(-1.65%) |
Apr 29, 2020 | 1.840 | 1.900 | 1.790 | 1.820 | 3,499,514 | +0.06(+3.41%) |
Apr 28, 2020 | 1.720 | 1.810 | 1.660 | 1.760 | 2,502,596 | +0.07(+4.14%) |
Apr 27, 2020 | 1.590 | 1.780 | 1.550 | 1.690 | 3,810,623 | +0.13(+8.33%) |
Apr 24, 2020 | 1.550 | 1.570 | 1.495 | 1.560 | 2,287,600 | +0.02(+1.30%) |
Apr 23, 2020 | 1.490 | 1.620 | 1.490 | 1.540 | 2,956,875 | +0.07(+4.76%) |
Apr 22, 2020 | 1.550 | 1.560 | 1.450 | 1.470 | 1,763,789 | -0.05(-3.29%) |
Apr 21, 2020 | 1.590 | 1.620 | 1.480 | 1.520 | 2,730,492 | -0.09(-5.59%) |
Apr 20, 2020 | 1.660 | 1.710 | 1.600 | 1.610 | 2,866,240 | -0.05(-3.01%) |
Apr 17, 2020 | 1.700 | 1.720 | 1.605 | 1.660 | 2,392,900 | +0.03(+1.84%) |
Apr 16, 2020 | 1.700 | 1.720 | 1.600 | 1.630 | 1,135,576 | -0.04(-2.40%) |
Apr 15, 2020 | 1.830 | 1.840 | 1.650 | 1.670 | 1,065,260 | -0.17(-9.24%) |
Apr 14, 2020 | 1.760 | 1.860 | 1.760 | 1.840 | 648,175 | +0.10(+5.75%) |
Apr 13, 2020 | 1.790 | 1.800 | 1.680 | 1.740 | 813,533 | -0.03(-1.69%) |
Apr 09, 2020 | 1.720 | 1.790 | 1.671 | 1.770 | 941,900 | +0.08(+4.73%) |
Apr 08, 2020 | 1.710 | 1.710 | 1.610 | 1.690 | 864,330 | +0.05(+3.05%) |
Apr 07, 2020 | 1.620 | 1.690 | 1.570 | 1.640 | 1,230,608 | +0.05(+3.14%) |
Apr 06, 2020 | 1.510 | 1.590 | 1.460 | 1.590 | 1,091,595 | +0.15(+10.42%) |
Apr 03, 2020 | 1.430 | 1.470 | 1.360 | 1.440 | 937,800 | +0.01(+0.70%) |
Apr 02, 2020 | 1.390 | 1.460 | 1.360 | 1.430 | 617,294 | +0.02(+1.42%) |
Apr 01, 2020 | 1.560 | 1.560 | 1.400 | 1.410 | 859,444 | -0.15(-9.62%) |
Mar 31, 2020 | 1.530 | 1.590 | 1.480 | 1.560 | 1,619,724 | +0.03(+1.96%) |
Mar 30, 2020 | 1.560 | 1.570 | 1.460 | 1.530 | 1,107,440 | -0.04(-2.55%) |
Mar 27, 2020 | 1.550 | 1.635 | 1.440 | 1.570 | 1,323,300 | -0.03(-1.88%) |
Mar 26, 2020 | 1.520 | 1.630 | 1.480 | 1.600 | 1,155,156 | +0.09(+5.96%) |
Mar 25, 2020 | 1.570 | 1.590 | 1.440 | 1.510 | 1,425,480 | -0.04(-2.58%) |
Mar 24, 2020 | 1.510 | 1.570 | 1.450 | 1.550 | 940,457 | +0.12(+8.39%) |
Mar 23, 2020 | 1.360 | 1.460 | 1.260 | 1.430 | 1,708,998 | +0.11(+8.33%) |
Mar 20, 2020 | 1.420 | 1.510 | 1.320 | 1.320 | 1,707,900 | -0.09(-6.38%) |
Mar 19, 2020 | 1.310 | 1.420 | 1.230 | 1.410 | 1,142,730 | +0.14(+11.02%) |
Mar 18, 2020 | 1.460 | 1.480 | 1.250 | 1.270 | 1,433,139 | -0.19(-13.01%) |
Mar 17, 2020 | 1.500 | 1.570 | 1.400 | 1.460 | 1,837,974 | +0.00(+0.00%) |
Mar 16, 2020 | 1.490 | 1.590 | 1.460 | 1.460 | 1,542,658 | -0.17(-10.43%) |
Mar 13, 2020 | 1.680 | 1.710 | 1.440 | 1.630 | 1,724,300 | +0.06(+3.82%) |
Mar 12, 2020 | 1.650 | 1.700 | 1.480 | 1.570 | 1,526,160 | -0.24(-13.26%) |
Mar 11, 2020 | 1.970 | 2.000 | 1.790 | 1.810 | 1,446,854 | -0.19(-9.50%) |
Mar 10, 2020 | 2.070 | 2.090 | 1.930 | 2.000 | 879,753 | +0.03(+1.52%) |
Mar 09, 2020 | 2.010 | 2.130 | 1.960 | 1.970 | 1,004,902 | -0.25(-11.26%) |
Mar 06, 2020 | 2.200 | 2.280 | 2.170 | 2.220 | 795,400 | -0.02(-0.89%) |
Mar 05, 2020 | 2.300 | 2.330 | 2.220 | 2.240 | 2,395,094 | -0.09(-3.86%) |
Mar 04, 2020 | 2.210 | 2.330 | 2.200 | 2.330 | 1,181,382 | +0.15(+6.88%) |
Mar 03, 2020 | 2.120 | 2.220 | 2.100 | 2.180 | 2,608,932 | +0.02(+0.93%) |
Mar 02, 2020 | 2.150 | 2.170 | 2.060 | 2.160 | 2,379,484 | +0.04(+1.89%) |
Feb 28, 2020 | 2.000 | 2.150 | 1.900 | 2.120 | 1,749,800 | +0.08(+3.92%) |
Feb 27, 2020 | 2.170 | 2.190 | 2.040 | 2.040 | 1,237,283 | -0.13(-5.99%) |
Feb 26, 2020 | 2.180 | 2.230 | 2.120 | 2.170 | 892,870 | +0.02(+0.93%) |
Feb 25, 2020 | 2.210 | 2.220 | 2.100 | 2.150 | 1,485,644 | -0.05(-2.27%) |
Feb 24, 2020 | 2.240 | 2.250 | 2.150 | 2.200 | 965,623 | -0.10(-4.35%) |
Feb 21, 2020 | 2.320 | 2.350 | 2.270 | 2.300 | 617,300 | -0.01(-0.43%) |
Feb 20, 2020 | 2.350 | 2.380 | 2.240 | 2.310 | 980,335 | +0.00(+0.00%) |
Feb 19, 2020 | 2.260 | 2.360 | 2.260 | 2.310 | 637,994 | +0.06(+2.67%) |
Feb 18, 2020 | 2.210 | 2.350 | 2.190 | 2.250 | 1,016,939 | +0.03(+1.35%) |
Feb 14, 2020 | 2.250 | 2.269 | 2.190 | 2.220 | 786,000 | -0.03(-1.33%) |
Feb 13, 2020 | 2.330 | 2.350 | 2.250 | 2.250 | 649,364 | -0.10(-4.26%) |
Feb 12, 2020 | 2.320 | 2.370 | 2.270 | 2.350 | 698,524 | +0.05(+2.17%) |
Feb 11, 2020 | 2.320 | 2.350 | 2.280 | 2.300 | 1,791,779 | +0.00(+0.00%) |
Feb 10, 2020 | 2.300 | 2.345 | 2.260 | 2.300 | 609,919 | +0.00(+0.00%) |
Feb 07, 2020 | 2.420 | 2.420 | 2.290 | 2.300 | 868,500 | -0.12(-4.96%) |
Feb 06, 2020 | 2.570 | 2.570 | 2.390 | 2.420 | 1,080,761 | -0.12(-4.72%) |
Feb 05, 2020 | 2.380 | 2.570 | 2.380 | 2.540 | 1,587,242 | +0.14(+5.83%) |
Feb 04, 2020 | 2.360 | 2.430 | 2.320 | 2.400 | 952,502 | +0.06(+2.56%) |