Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.880 | 1.935 | 1.880 | 1.935 | 4,999 | +0.00(+0.23%) |
Apr 29, 2020 | 2.000 | 2.001 | 1.880 | 1.930 | 2,560 | -0.04(-2.03%) |
Apr 28, 2020 | 2.010 | 2.010 | 1.925 | 1.970 | 2,044 | -0.03(-1.50%) |
Apr 27, 2020 | 1.950 | 2.020 | 1.950 | 2.000 | 3,584 | +0.07(+3.90%) |
Apr 24, 2020 | 1.860 | 1.948 | 1.860 | 1.925 | 500 | -0.00(-0.06%) |
Apr 23, 2020 | 1.926 | 1.926 | 1.926 | 97 | +0.00(+0.00%) | |
Apr 22, 2020 | 1.980 | 2.090 | 1.926 | 1.926 | 10,460 | -0.02(-1.18%) |
Apr 21, 2020 | 2.070 | 2.070 | 1.949 | 1.949 | 1,365 | -0.04(-2.06%) |
Apr 20, 2020 | 1.980 | 1.990 | 1.980 | 1.990 | 1,227 | +0.00(+0.14%) |
Apr 17, 2020 | 1.780 | 2.000 | 1.730 | 1.987 | 7,000 | -0.06(-3.06%) |
Apr 16, 2020 | 2.050 | 2.100 | 2.050 | 2.050 | 1,228 | +0.09(+4.59%) |
Apr 15, 2020 | 1.970 | 1.970 | 1.913 | 1.960 | 3,859 | +0.02(+1.03%) |
Apr 14, 2020 | 1.800 | 1.990 | 1.800 | 1.940 | 2,515 | +0.01(+0.78%) |
Apr 13, 2020 | 1.990 | 1.990 | 1.925 | 1.925 | 4,133 | +0.03(+1.39%) |
Apr 09, 2020 | 1.950 | 1.950 | 1.870 | 1.899 | 500 | +0.05(+2.63%) |
Apr 08, 2020 | 1.940 | 1.950 | 1.850 | 1.850 | 9,956 | -0.11(-5.61%) |
Apr 07, 2020 | 1.740 | 1.960 | 1.620 | 1.960 | 6,526 | -0.04(-2.10%) |
Apr 06, 2020 | 2.002 | 2.002 | 2.002 | 311 | +0.00(+0.00%) | |
Apr 03, 2020 | 1.760 | 2.002 | 1.760 | 2.002 | 900 | -0.02(-0.89%) |
Apr 02, 2020 | 2.040 | 2.150 | 2.020 | 2.020 | 1,827 | -0.02(-0.98%) |
Apr 01, 2020 | 2.300 | 2.300 | 1.969 | 2.040 | 4,893 | -0.13(-6.00%) |
Mar 31, 2020 | 2.302 | 2.302 | 2.050 | 2.170 | 3,565 | +0.06(+2.85%) |
Mar 30, 2020 | 2.240 | 2.450 | 2.100 | 2.110 | 12,674 | -0.09(-3.93%) |
Mar 27, 2020 | 2.196 | 2.196 | 2.196 | 2.196 | 400 | +0.09(+4.09%) |
Mar 26, 2020 | 1.924 | 2.310 | 1.924 | 2.110 | 4,505 | +0.06(+2.93%) |
Mar 25, 2020 | 2.050 | 2.380 | 2.050 | 2.050 | 12,615 | +0.04(+1.98%) |
Mar 24, 2020 | 2.260 | 2.260 | 1.670 | 2.010 | 4,158 | +0.05(+2.56%) |
Mar 23, 2020 | 1.887 | 1.970 | 1.883 | 1.960 | 7,179 | +0.15(+8.28%) |
Mar 20, 2020 | 1.760 | 1.980 | 1.710 | 1.810 | 23,900 | +0.05(+2.74%) |
Mar 19, 2020 | 1.810 | 1.810 | 1.752 | 1.762 | 671 | +0.05(+3.04%) |
Mar 18, 2020 | 1.710 | 1.710 | 1.710 | 1.710 | 601 | -0.09(-4.95%) |
Mar 17, 2020 | 1.820 | 1.820 | 1.663 | 1.799 | 5,083 | -0.02(-1.15%) |
Mar 16, 2020 | 1.500 | 1.910 | 1.500 | 1.820 | 25,980 | +0.18(+10.98%) |
Mar 13, 2020 | 1.730 | 1.864 | 1.620 | 1.640 | 10,200 | -0.08(-4.65%) |
Mar 12, 2020 | 1.890 | 1.980 | 1.720 | 1.720 | 20,748 | -0.28(-14.00%) |
Mar 11, 2020 | 2.000 | 2.168 | 2.000 | 2.000 | 4,519 | +0.00(+0.00%) |
Mar 10, 2020 | 2.320 | 2.320 | 2.000 | 2.000 | 25,231 | -0.03(-1.48%) |
Mar 09, 2020 | 2.310 | 2.650 | 1.980 | 2.030 | 32,566 | -0.57(-21.92%) |
Mar 06, 2020 | 2.640 | 2.710 | 2.600 | 2.600 | 15,600 | -0.04(-1.52%) |
Mar 05, 2020 | 2.781 | 2.781 | 2.640 | 2.640 | 1,932 | -0.06(-2.22%) |
Mar 04, 2020 | 2.620 | 2.740 | 2.620 | 2.700 | 9,497 | -0.01(-0.37%) |
Mar 03, 2020 | 2.623 | 2.930 | 2.620 | 2.710 | 19,006 | +0.08(+3.04%) |
Mar 02, 2020 | 2.680 | 2.730 | 2.530 | 2.630 | 12,242 | -0.06(-2.23%) |
Feb 28, 2020 | 2.740 | 2.770 | 2.680 | 2.690 | 22,200 | -0.11(-4.08%) |
Feb 27, 2020 | 2.930 | 2.930 | 2.750 | 2.804 | 16,265 | -0.02(-0.56%) |
Feb 26, 2020 | 2.790 | 2.965 | 2.730 | 2.820 | 6,193 | +0.07(+2.55%) |
Feb 25, 2020 | 2.980 | 2.980 | 2.720 | 2.750 | 21,693 | -0.17(-5.82%) |
Feb 24, 2020 | 2.898 | 3.136 | 2.824 | 2.920 | 21,123 | -0.17(-5.50%) |
Feb 21, 2020 | 3.041 | 3.150 | 3.014 | 3.090 | 11,500 | +0.02(+0.65%) |
Feb 20, 2020 | 2.810 | 3.100 | 2.701 | 3.070 | 64,119 | +0.25(+8.87%) |
Feb 19, 2020 | 2.850 | 2.980 | 2.820 | 2.820 | 14,756 | -0.03(-1.05%) |
Feb 18, 2020 | 2.920 | 2.920 | 2.830 | 2.850 | 6,056 | -0.11(-3.72%) |
Feb 14, 2020 | 2.900 | 2.970 | 2.850 | 2.960 | 10,800 | +0.13(+4.59%) |
Feb 13, 2020 | 2.855 | 2.855 | 2.820 | 2.830 | 1,635 | +0.00(+0.00%) |
Feb 12, 2020 | 2.843 | 2.843 | 2.829 | 2.830 | 1,624 | +0.02(+0.71%) |
Feb 11, 2020 | 2.970 | 2.970 | 2.810 | 2.810 | 5,879 | -0.10(-3.44%) |
Feb 10, 2020 | 2.820 | 2.970 | 2.800 | 2.910 | 12,601 | +0.09(+3.19%) |
Feb 07, 2020 | 2.850 | 2.880 | 2.820 | 2.820 | 17,600 | -0.03(-1.05%) |
Feb 06, 2020 | 2.880 | 2.920 | 2.850 | 2.850 | 6,450 | +0.00(+0.00%) |
Feb 05, 2020 | 2.820 | 2.950 | 2.820 | 2.850 | 3,432 | -0.08(-2.73%) |
Feb 04, 2020 | 2.850 | 2.980 | 2.850 | 2.930 | 3,390 | +0.02(+0.69%) |