Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.070 | 2.170 | 2.000 | 2.090 | 75,902 | -0.11(-5.00%) |
Apr 29, 2020 | 1.980 | 2.230 | 1.960 | 2.200 | 101,876 | +0.15(+7.32%) |
Apr 28, 2020 | 1.880 | 2.050 | 1.880 | 2.050 | 70,329 | +0.14(+7.33%) |
Apr 27, 2020 | 1.860 | 1.910 | 1.800 | 1.910 | 62,935 | -0.02(-1.04%) |
Apr 24, 2020 | 1.870 | 1.960 | 1.850 | 1.930 | 73,500 | -0.02(-1.03%) |
Apr 23, 2020 | 1.960 | 2.020 | 1.900 | 1.950 | 65,449 | -0.05(-2.50%) |
Apr 22, 2020 | 1.860 | 2.050 | 1.860 | 2.000 | 57,171 | +0.05(+2.56%) |
Apr 21, 2020 | 1.980 | 2.040 | 1.820 | 1.950 | 122,483 | -0.21(-9.72%) |
Apr 20, 2020 | 2.220 | 2.450 | 2.020 | 2.160 | 284,416 | -0.04(-1.82%) |
Apr 17, 2020 | 2.130 | 2.406 | 1.900 | 2.200 | 378,800 | -0.12(-5.17%) |
Apr 16, 2020 | 2.770 | 3.250 | 2.020 | 2.320 | 1,352,323 | -0.24(-9.38%) |
Apr 15, 2020 | 3.090 | 6.260 | 2.510 | 2.560 | 13,774,073 | +0.96(+60.00%) |
Apr 14, 2020 | 1.560 | 1.650 | 1.407 | 1.600 | 15,518 | +0.00(+0.00%) |
Apr 13, 2020 | 1.340 | 1.750 | 1.340 | 1.600 | 1,888 | +0.00(+0.00%) |
Apr 09, 2020 | 1.450 | 1.760 | 1.450 | 1.600 | 2,700 | +0.10(+6.67%) |
Apr 08, 2020 | 1.734 | 1.750 | 1.405 | 1.500 | 3,083 | -0.09(-5.66%) |
Apr 07, 2020 | 1.630 | 1.680 | 1.580 | 1.590 | 3,957 | +0.14(+9.66%) |
Apr 06, 2020 | 1.610 | 1.610 | 1.450 | 1.450 | 3,182 | -0.05(-3.33%) |
Apr 03, 2020 | 1.390 | 1.500 | 1.390 | 1.500 | 3,400 | +0.14(+10.29%) |
Apr 02, 2020 | 1.490 | 1.500 | 1.360 | 1.360 | 1,011 | +0.06(+4.62%) |
Apr 01, 2020 | 1.460 | 1.637 | 1.300 | 1.300 | 9,223 | -0.26(-16.67%) |
Mar 31, 2020 | 1.550 | 1.620 | 1.550 | 1.560 | 3,335 | +0.05(+3.31%) |
Mar 30, 2020 | 1.705 | 1.705 | 1.460 | 1.510 | 1,354 | -0.06(-4.13%) |
Mar 27, 2020 | 1.440 | 1.910 | 1.440 | 1.575 | 9,400 | +0.04(+2.41%) |
Mar 26, 2020 | 1.350 | 1.580 | 1.350 | 1.538 | 16,572 | +0.04(+2.53%) |
Mar 25, 2020 | 1.490 | 1.534 | 1.490 | 1.500 | 1,234 | +0.01(+0.46%) |
Mar 24, 2020 | 1.490 | 1.493 | 1.483 | 1.493 | 1,185 | +0.21(+16.65%) |
Mar 23, 2020 | 1.290 | 1.290 | 1.270 | 1.280 | 808 | -0.25(-16.34%) |
Mar 20, 2020 | 1.300 | 1.550 | 1.300 | 1.530 | 17,200 | +0.26(+20.47%) |
Mar 19, 2020 | 1.160 | 1.270 | 1.160 | 1.270 | 349 | -0.05(-4.15%) |
Mar 18, 2020 | 1.400 | 1.400 | 1.060 | 1.325 | 14,520 | -0.12(-8.03%) |
Mar 17, 2020 | 1.460 | 1.460 | 1.405 | 1.441 | 2,573 | +0.11(+8.32%) |
Mar 16, 2020 | 1.550 | 1.670 | 1.330 | 1.330 | 9,892 | -0.30(-18.40%) |
Mar 13, 2020 | 1.552 | 1.680 | 1.552 | 1.630 | 5,000 | -0.05(-2.98%) |
Mar 12, 2020 | 1.750 | 1.770 | 1.600 | 1.680 | 9,118 | +0.09(+5.85%) |
Mar 11, 2020 | 1.587 | 1.587 | 1.587 | 2 | +0.00(+0.00%) | |
Mar 10, 2020 | 1.620 | 1.640 | 1.587 | 1.587 | 3,562 | -0.03(-2.14%) |
Mar 09, 2020 | 1.800 | 1.810 | 1.622 | 1.622 | 9,772 | -0.18(-9.89%) |
Mar 06, 2020 | 1.851 | 1.851 | 1.795 | 1.800 | 4,900 | -0.09(-4.76%) |
Mar 05, 2020 | 2.005 | 2.011 | 1.890 | 1.890 | 4,914 | -0.14(-6.73%) |
Mar 04, 2020 | 2.026 | 2.026 | 2.026 | 84 | +0.00(+0.00%) | |
Mar 03, 2020 | 2.026 | 2.030 | 2.026 | 2.026 | 458 | +0.03(+1.57%) |
Mar 02, 2020 | 1.910 | 2.000 | 1.880 | 1.995 | 5,126 | +0.15(+7.84%) |
Feb 28, 2020 | 2.020 | 2.023 | 1.770 | 1.850 | 25,200 | -0.26(-12.32%) |
Feb 27, 2020 | 2.160 | 2.170 | 2.110 | 2.110 | 8,490 | -0.07(-3.21%) |
Feb 26, 2020 | 2.190 | 2.200 | 2.180 | 2.180 | 1,398 | -0.00(-0.23%) |
Feb 25, 2020 | 2.200 | 2.200 | 2.175 | 2.185 | 4,057 | -0.04(-2.02%) |
Feb 24, 2020 | 2.230 | 2.230 | 2.230 | 2.230 | 152 | +0.02(+1.09%) |
Feb 21, 2020 | 2.206 | 2.206 | 2.206 | 2.206 | 200 | -0.05(-2.39%) |
Feb 20, 2020 | 2.350 | 2.350 | 2.159 | 2.260 | 5,840 | +0.04(+2.03%) |
Feb 19, 2020 | 2.316 | 2.316 | 2.130 | 2.215 | 3,353 | +0.10(+4.62%) |
Feb 18, 2020 | 2.210 | 2.213 | 2.117 | 2.117 | 6,095 | -0.08(-3.77%) |
Feb 14, 2020 | 2.204 | 2.204 | 2.200 | 2.200 | 3,100 | -0.03(-1.35%) |
Feb 13, 2020 | 2.258 | 2.350 | 2.230 | 2.230 | 442 | +0.12(+5.69%) |
Feb 12, 2020 | 2.170 | 2.340 | 2.110 | 2.110 | 1,711 | -0.19(-8.33%) |
Feb 11, 2020 | 2.210 | 2.302 | 2.210 | 2.302 | 1,216 | -0.01(-0.36%) |
Feb 10, 2020 | 2.315 | 2.325 | 2.310 | 2.310 | 2,084 | -0.04(-1.91%) |
Feb 07, 2020 | 2.355 | 2.355 | 2.355 | 2.355 | 100 | +0.10(+4.50%) |
Feb 06, 2020 | 2.253 | 2.253 | 2.253 | 19 | +0.00(+0.00%) | |
Feb 05, 2020 | 2.253 | 2.253 | 2.253 | 3 | +0.00(+0.00%) | |
Feb 04, 2020 | 2.265 | 2.265 | 2.163 | 2.253 | 1,837 | +0.11(+5.30%) |