Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.140 | 2.140 | 1.880 | 1.890 | 1,716,217 | -0.23(-10.85%) |
Apr 29, 2020 | 2.180 | 2.220 | 2.090 | 2.120 | 1,018,433 | +0.00(+0.00%) |
Apr 28, 2020 | 2.330 | 2.400 | 2.030 | 2.120 | 1,322,306 | -0.18(-7.83%) |
Apr 27, 2020 | 2.290 | 2.590 | 2.090 | 2.300 | 2,369,863 | +0.25(+12.20%) |
Apr 24, 2020 | 1.890 | 2.100 | 1.830 | 2.050 | 850,900 | +0.19(+10.22%) |
Apr 23, 2020 | 1.890 | 1.960 | 1.850 | 1.860 | 896,158 | +0.00(+0.00%) |
Apr 22, 2020 | 1.930 | 2.040 | 1.860 | 1.860 | 566,926 | -0.10(-5.10%) |
Apr 21, 2020 | 1.900 | 1.980 | 1.870 | 1.960 | 599,262 | +0.04(+2.08%) |
Apr 20, 2020 | 1.910 | 2.020 | 1.830 | 1.920 | 1,159,998 | +0.04(+2.13%) |
Apr 17, 2020 | 2.080 | 2.090 | 1.880 | 1.880 | 1,014,800 | -0.12(-6.00%) |
Apr 16, 2020 | 2.030 | 2.090 | 1.980 | 2.000 | 437,402 | -0.02(-0.99%) |
Apr 15, 2020 | 2.160 | 2.160 | 1.990 | 2.020 | 392,292 | -0.20(-9.01%) |
Apr 14, 2020 | 2.260 | 2.340 | 2.150 | 2.220 | 652,097 | -0.04(-1.77%) |
Apr 13, 2020 | 1.900 | 2.300 | 1.880 | 2.260 | 1,255,861 | +0.38(+20.21%) |
Apr 09, 2020 | 1.820 | 1.915 | 1.810 | 1.880 | 1,055,800 | +0.06(+3.30%) |
Apr 08, 2020 | 1.760 | 1.850 | 1.710 | 1.820 | 1,261,242 | +0.07(+4.00%) |
Apr 07, 2020 | 1.850 | 1.860 | 1.750 | 1.750 | 844,805 | -0.11(-5.91%) |
Apr 06, 2020 | 1.800 | 1.880 | 1.780 | 1.860 | 617,481 | +0.10(+5.68%) |
Apr 03, 2020 | 1.860 | 1.875 | 1.750 | 1.760 | 524,300 | -0.13(-6.88%) |
Apr 02, 2020 | 1.780 | 1.920 | 1.750 | 1.890 | 692,363 | +0.11(+6.18%) |
Apr 01, 2020 | 1.890 | 1.960 | 1.750 | 1.780 | 739,692 | -0.17(-8.72%) |
Mar 31, 2020 | 1.900 | 2.080 | 1.850 | 1.950 | 1,013,424 | +0.07(+3.72%) |
Mar 30, 2020 | 1.830 | 1.900 | 1.770 | 1.880 | 528,932 | +0.08(+4.44%) |
Mar 27, 2020 | 1.880 | 1.970 | 1.800 | 1.800 | 642,700 | -0.15(-7.69%) |
Mar 26, 2020 | 1.960 | 2.030 | 1.860 | 1.950 | 1,049,110 | +0.04(+2.09%) |
Mar 25, 2020 | 2.010 | 2.150 | 1.900 | 1.910 | 839,694 | -0.10(-4.98%) |
Mar 24, 2020 | 2.110 | 2.260 | 1.950 | 2.010 | 976,930 | -0.03(-1.47%) |
Mar 23, 2020 | 1.990 | 2.090 | 1.890 | 2.040 | 599,885 | +0.03(+1.49%) |
Mar 20, 2020 | 2.070 | 2.165 | 1.750 | 2.010 | 1,643,200 | -0.35(-14.83%) |
Mar 19, 2020 | 2.230 | 2.500 | 2.170 | 2.360 | 948,690 | +0.10(+4.42%) |
Mar 18, 2020 | 2.230 | 2.470 | 2.060 | 2.260 | 762,227 | -0.09(-3.83%) |
Mar 17, 2020 | 2.210 | 2.440 | 1.980 | 2.350 | 1,523,511 | +0.30(+14.63%) |
Mar 16, 2020 | 1.900 | 2.050 | 1.840 | 2.050 | 1,783,840 | +0.02(+0.99%) |
Mar 13, 2020 | 2.020 | 2.131 | 1.800 | 2.030 | 1,235,700 | +0.10(+5.18%) |
Mar 12, 2020 | 1.750 | 2.120 | 1.700 | 1.930 | 1,332,896 | -0.35(-15.35%) |
Mar 11, 2020 | 2.200 | 2.280 | 2.070 | 2.280 | 1,449,587 | -0.02(-0.87%) |
Mar 10, 2020 | 2.250 | 2.300 | 2.170 | 2.300 | 925,441 | +0.09(+4.07%) |
Mar 09, 2020 | 2.210 | 2.310 | 2.120 | 2.210 | 1,394,900 | -0.15(-6.36%) |
Mar 06, 2020 | 2.340 | 2.450 | 2.280 | 2.360 | 1,019,800 | -0.10(-4.07%) |
Mar 05, 2020 | 2.620 | 2.630 | 2.340 | 2.460 | 1,010,812 | -0.17(-6.46%) |
Mar 04, 2020 | 2.630 | 2.720 | 2.510 | 2.630 | 730,722 | +0.02(+0.77%) |
Mar 03, 2020 | 2.830 | 2.880 | 2.560 | 2.610 | 1,318,002 | -0.22(-7.77%) |
Mar 02, 2020 | 2.830 | 2.835 | 2.659 | 2.830 | 1,164,357 | +0.06(+1.98%) |
Feb 28, 2020 | 2.710 | 2.870 | 2.660 | 2.775 | 1,307,200 | +0.00(+0.18%) |
Feb 27, 2020 | 2.790 | 2.960 | 2.700 | 2.770 | 976,100 | -0.08(-2.98%) |
Feb 26, 2020 | 2.840 | 3.000 | 2.790 | 2.855 | 1,729,925 | +0.00(+0.18%) |
Feb 25, 2020 | 2.790 | 2.880 | 2.700 | 2.850 | 929,050 | +0.08(+2.89%) |
Feb 24, 2020 | 2.560 | 2.801 | 2.511 | 2.770 | 911,247 | +0.08(+2.97%) |
Feb 21, 2020 | 2.830 | 2.830 | 2.660 | 2.690 | 1,136,600 | -0.16(-5.61%) |
Feb 20, 2020 | 2.920 | 2.970 | 2.810 | 2.850 | 760,532 | -0.07(-2.40%) |
Feb 19, 2020 | 2.880 | 2.990 | 2.870 | 2.920 | 506,265 | +0.04(+1.39%) |
Feb 18, 2020 | 2.900 | 2.910 | 2.800 | 2.880 | 715,711 | -0.02(-0.69%) |
Feb 14, 2020 | 3.000 | 3.058 | 2.850 | 2.900 | 862,400 | -0.10(-3.33%) |
Feb 13, 2020 | 3.080 | 3.130 | 3.000 | 3.000 | 692,012 | -0.12(-3.85%) |
Feb 12, 2020 | 3.200 | 3.250 | 3.100 | 3.120 | 504,122 | -0.10(-3.11%) |
Feb 11, 2020 | 3.130 | 3.280 | 3.035 | 3.220 | 855,562 | +0.14(+4.55%) |
Feb 10, 2020 | 3.010 | 3.100 | 3.000 | 3.080 | 745,088 | +0.06(+1.99%) |
Feb 07, 2020 | 3.190 | 3.236 | 3.010 | 3.020 | 1,099,100 | -0.23(-7.08%) |
Feb 06, 2020 | 3.320 | 3.400 | 3.170 | 3.250 | 751,790 | -0.06(-1.81%) |
Feb 05, 2020 | 3.220 | 3.390 | 3.210 | 3.310 | 1,486,825 | +0.16(+5.08%) |
Feb 04, 2020 | 3.090 | 3.300 | 3.060 | 3.150 | 1,323,025 | +0.08(+2.61%) |