Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.130 | 2.230 | 2.050 | 2.100 | 269,528 | -0.02(-0.94%) |
Apr 29, 2020 | 2.140 | 2.250 | 2.090 | 2.120 | 130,575 | +0.03(+1.44%) |
Apr 28, 2020 | 2.260 | 2.280 | 2.010 | 2.090 | 237,830 | -0.18(-7.93%) |
Apr 27, 2020 | 2.330 | 2.330 | 2.230 | 2.270 | 123,855 | -0.05(-2.16%) |
Apr 24, 2020 | 2.300 | 2.350 | 2.264 | 2.320 | 49,900 | +0.01(+0.43%) |
Apr 23, 2020 | 2.240 | 2.340 | 2.240 | 2.310 | 66,628 | +0.03(+1.32%) |
Apr 22, 2020 | 2.320 | 2.350 | 2.250 | 2.280 | 45,871 | +0.00(+0.00%) |
Apr 21, 2020 | 2.260 | 2.360 | 2.180 | 2.280 | 48,012 | -0.03(-1.30%) |
Apr 20, 2020 | 2.220 | 2.330 | 2.130 | 2.310 | 110,546 | +0.03(+1.32%) |
Apr 17, 2020 | 2.440 | 2.440 | 2.170 | 2.280 | 130,200 | -0.11(-4.60%) |
Apr 16, 2020 | 2.210 | 2.490 | 2.210 | 2.390 | 212,713 | +0.20(+9.13%) |
Apr 15, 2020 | 2.040 | 2.250 | 1.920 | 2.190 | 194,314 | +0.02(+0.92%) |
Apr 14, 2020 | 2.150 | 2.220 | 2.100 | 2.170 | 147,348 | +0.06(+2.84%) |
Apr 13, 2020 | 1.960 | 2.150 | 1.920 | 2.110 | 196,836 | +0.15(+7.65%) |
Apr 09, 2020 | 1.910 | 2.030 | 1.890 | 1.960 | 138,400 | +0.04(+2.08%) |
Apr 08, 2020 | 1.930 | 1.960 | 1.850 | 1.920 | 105,819 | +0.01(+0.52%) |
Apr 07, 2020 | 1.950 | 2.030 | 1.850 | 1.910 | 170,045 | +0.06(+3.24%) |
Apr 06, 2020 | 1.880 | 1.890 | 1.789 | 1.850 | 67,079 | +0.11(+6.32%) |
Apr 03, 2020 | 1.800 | 1.800 | 1.680 | 1.740 | 59,400 | -0.05(-2.79%) |
Apr 02, 2020 | 1.860 | 1.880 | 1.730 | 1.790 | 78,344 | +0.01(+0.56%) |
Apr 01, 2020 | 1.860 | 1.900 | 1.690 | 1.780 | 164,919 | -0.13(-6.81%) |
Mar 31, 2020 | 1.910 | 2.070 | 1.860 | 1.910 | 76,894 | +0.02(+1.06%) |
Mar 30, 2020 | 2.020 | 2.020 | 1.810 | 1.890 | 97,947 | -0.13(-6.44%) |
Mar 27, 2020 | 2.000 | 2.080 | 1.886 | 2.020 | 146,200 | -0.01(-0.49%) |
Mar 26, 2020 | 1.780 | 2.040 | 1.780 | 2.030 | 241,974 | +0.20(+10.93%) |
Mar 25, 2020 | 1.700 | 1.930 | 1.670 | 1.830 | 244,864 | +0.16(+9.58%) |
Mar 24, 2020 | 1.720 | 1.770 | 1.610 | 1.670 | 203,967 | -0.05(-2.91%) |
Mar 23, 2020 | 1.680 | 1.810 | 1.650 | 1.720 | 89,829 | +0.01(+0.58%) |
Mar 20, 2020 | 1.650 | 1.840 | 1.630 | 1.710 | 207,400 | +0.06(+3.64%) |
Mar 19, 2020 | 1.620 | 1.770 | 1.579 | 1.650 | 193,727 | +0.02(+1.23%) |
Mar 18, 2020 | 1.700 | 1.910 | 1.540 | 1.630 | 225,932 | -0.12(-6.86%) |
Mar 17, 2020 | 1.820 | 1.929 | 1.640 | 1.750 | 219,018 | -0.08(-4.63%) |
Mar 16, 2020 | 1.900 | 1.980 | 1.770 | 1.835 | 156,563 | -0.25(-12.20%) |
Mar 13, 2020 | 2.060 | 2.190 | 1.900 | 2.090 | 249,800 | +0.13(+6.63%) |
Mar 12, 2020 | 2.110 | 2.240 | 1.900 | 1.960 | 507,066 | -0.47(-19.34%) |
Mar 11, 2020 | 2.730 | 2.770 | 2.300 | 2.430 | 263,700 | -0.27(-10.00%) |
Mar 10, 2020 | 2.700 | 2.860 | 2.550 | 2.700 | 241,085 | +0.03(+1.12%) |
Mar 09, 2020 | 2.940 | 2.940 | 2.590 | 2.670 | 401,466 | -0.41(-13.31%) |
Mar 06, 2020 | 3.200 | 3.250 | 3.018 | 3.080 | 344,600 | -0.20(-6.10%) |
Mar 05, 2020 | 3.190 | 3.450 | 3.190 | 3.280 | 202,035 | +0.06(+1.86%) |
Mar 04, 2020 | 3.160 | 3.320 | 3.050 | 3.220 | 240,327 | +0.08(+2.55%) |
Mar 03, 2020 | 3.360 | 3.380 | 3.080 | 3.140 | 377,910 | -0.15(-4.56%) |
Mar 02, 2020 | 3.400 | 3.570 | 3.200 | 3.290 | 420,610 | -0.13(-3.80%) |
Feb 28, 2020 | 3.710 | 3.800 | 3.360 | 3.420 | 826,300 | -0.33(-8.80%) |
Feb 27, 2020 | 3.400 | 4.190 | 3.240 | 3.750 | 1,940,114 | +0.43(+12.95%) |
Feb 26, 2020 | 3.180 | 3.420 | 3.180 | 3.320 | 518,493 | +0.12(+3.75%) |
Feb 25, 2020 | 3.430 | 3.580 | 3.020 | 3.200 | 1,073,703 | -0.24(-6.98%) |
Feb 24, 2020 | 3.150 | 3.450 | 3.100 | 3.440 | 753,023 | +0.09(+2.69%) |
Feb 21, 2020 | 3.010 | 3.390 | 2.970 | 3.350 | 2,495,000 | +0.42(+14.33%) |
Feb 20, 2020 | 2.780 | 2.980 | 2.720 | 2.930 | 449,272 | +0.16(+5.78%) |
Feb 19, 2020 | 2.730 | 2.950 | 2.520 | 2.770 | 644,287 | +0.04(+1.47%) |
Feb 18, 2020 | 2.860 | 2.893 | 2.720 | 2.730 | 558,878 | -0.17(-5.86%) |
Feb 14, 2020 | 2.990 | 2.990 | 2.800 | 2.900 | 512,400 | -0.04(-1.36%) |
Feb 13, 2020 | 3.110 | 3.120 | 2.900 | 2.940 | 700,352 | -0.13(-4.23%) |
Feb 12, 2020 | 3.370 | 3.400 | 3.000 | 3.070 | 812,660 | -0.11(-3.46%) |
Feb 11, 2020 | 3.000 | 3.240 | 2.820 | 3.180 | 2,035,496 | -0.02(-0.63%) |
Feb 10, 2020 | 3.840 | 4.230 | 3.030 | 3.200 | 23,287,812 | +1.10(+52.38%) |
Feb 07, 2020 | 2.000 | 2.160 | 1.986 | 2.100 | 818,000 | +0.09(+4.48%) |
Feb 06, 2020 | 2.110 | 2.140 | 2.000 | 2.010 | 257,384 | -0.03(-1.47%) |
Feb 05, 2020 | 2.210 | 2.250 | 2.000 | 2.040 | 209,628 | -0.12(-5.56%) |
Feb 04, 2020 | 2.020 | 2.180 | 1.900 | 2.160 | 329,083 | +0.06(+2.86%) |