Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.190 | 2.200 | 2.060 | 2.090 | 7,787 | -0.07(-3.24%) |
Apr 29, 2020 | 2.080 | 2.200 | 2.020 | 2.160 | 37,658 | +0.14(+6.93%) |
Apr 28, 2020 | 1.940 | 2.035 | 1.890 | 2.020 | 30,731 | +0.06(+3.06%) |
Apr 27, 2020 | 1.880 | 1.980 | 1.850 | 1.960 | 31,344 | +0.16(+8.89%) |
Apr 24, 2020 | 1.890 | 1.930 | 1.710 | 1.800 | 72,700 | -0.15(-7.69%) |
Apr 23, 2020 | 1.930 | 2.100 | 1.890 | 1.950 | 32,728 | +0.00(+0.00%) |
Apr 22, 2020 | 1.800 | 2.000 | 1.700 | 1.950 | 40,594 | +0.13(+7.08%) |
Apr 21, 2020 | 1.850 | 1.950 | 1.700 | 1.821 | 16,694 | -0.14(-7.09%) |
Apr 20, 2020 | 1.940 | 1.980 | 1.820 | 1.960 | 46,221 | -0.05(-2.33%) |
Apr 17, 2020 | 1.990 | 2.096 | 1.769 | 2.007 | 86,400 | +0.02(+0.84%) |
Apr 16, 2020 | 2.140 | 2.490 | 1.970 | 1.990 | 397,784 | -0.16(-7.44%) |
Apr 15, 2020 | 2.000 | 2.170 | 2.000 | 2.150 | 27,459 | +0.21(+10.82%) |
Apr 14, 2020 | 2.050 | 2.270 | 1.940 | 1.940 | 49,724 | -0.10(-4.90%) |
Apr 13, 2020 | 2.160 | 2.160 | 1.980 | 2.040 | 30,273 | -0.04(-1.92%) |
Apr 09, 2020 | 2.060 | 2.163 | 1.920 | 2.080 | 27,300 | +0.05(+2.46%) |
Apr 08, 2020 | 1.950 | 2.120 | 1.910 | 2.030 | 53,396 | +0.14(+7.41%) |
Apr 07, 2020 | 1.970 | 2.022 | 1.750 | 1.890 | 36,966 | +0.13(+7.39%) |
Apr 06, 2020 | 1.790 | 1.920 | 1.640 | 1.760 | 34,105 | +0.04(+2.33%) |
Apr 03, 2020 | 1.740 | 1.850 | 1.700 | 1.720 | 20,600 | -0.06(-3.37%) |
Apr 02, 2020 | 1.770 | 2.200 | 1.770 | 1.780 | 9,756 | +0.03(+1.71%) |
Apr 01, 2020 | 2.000 | 2.000 | 1.750 | 1.750 | 49,640 | -0.26(-12.94%) |
Mar 31, 2020 | 2.070 | 2.120 | 2.010 | 2.010 | 15,397 | -0.03(-1.47%) |
Mar 30, 2020 | 2.080 | 2.080 | 1.990 | 2.040 | 9,657 | -0.11(-5.12%) |
Mar 27, 2020 | 2.040 | 2.240 | 2.000 | 2.150 | 6,900 | -0.09(-4.15%) |
Mar 26, 2020 | 2.060 | 2.250 | 1.920 | 2.243 | 24,709 | +0.21(+10.49%) |
Mar 25, 2020 | 1.909 | 2.076 | 1.909 | 2.030 | 15,630 | +0.13(+6.84%) |
Mar 24, 2020 | 2.010 | 2.038 | 1.880 | 1.900 | 25,076 | +0.00(+0.00%) |
Mar 23, 2020 | 2.180 | 2.180 | 1.866 | 1.900 | 19,546 | -0.18(-8.65%) |
Mar 20, 2020 | 2.140 | 2.230 | 2.000 | 2.080 | 5,600 | -0.02(-0.95%) |
Mar 19, 2020 | 1.820 | 2.170 | 1.800 | 2.100 | 22,008 | +0.16(+8.25%) |
Mar 18, 2020 | 1.990 | 2.100 | 1.860 | 1.940 | 23,079 | -0.21(-9.77%) |
Mar 17, 2020 | 2.090 | 2.760 | 2.030 | 2.150 | 9,732 | +0.11(+5.39%) |
Mar 16, 2020 | 2.010 | 2.240 | 1.800 | 2.040 | 27,985 | -0.12(-5.56%) |
Mar 13, 2020 | 2.060 | 2.470 | 2.020 | 2.160 | 73,200 | +0.19(+9.37%) |
Mar 12, 2020 | 2.040 | 2.330 | 1.975 | 1.975 | 55,084 | -0.06(-3.19%) |
Mar 11, 2020 | 2.890 | 2.890 | 2.010 | 2.040 | 56,136 | -0.50(-19.69%) |
Mar 10, 2020 | 2.550 | 2.630 | 2.500 | 2.540 | 23,234 | +0.02(+0.79%) |
Mar 09, 2020 | 2.800 | 2.800 | 2.520 | 2.520 | 21,976 | -0.43(-14.58%) |
Mar 06, 2020 | 2.790 | 3.030 | 2.775 | 2.950 | 5,200 | -0.05(-1.67%) |
Mar 05, 2020 | 3.200 | 3.290 | 3.000 | 3.000 | 11,327 | -0.07(-2.28%) |
Mar 04, 2020 | 3.168 | 3.253 | 3.060 | 3.070 | 21,198 | -0.12(-3.76%) |
Mar 03, 2020 | 3.000 | 3.450 | 3.000 | 3.190 | 38,465 | +0.34(+11.93%) |
Mar 02, 2020 | 2.770 | 2.900 | 2.750 | 2.850 | 10,240 | +0.03(+1.06%) |
Feb 28, 2020 | 2.750 | 2.950 | 2.650 | 2.820 | 23,400 | +0.06(+2.17%) |
Feb 27, 2020 | 2.820 | 3.090 | 2.750 | 2.760 | 12,429 | -0.05(-1.78%) |
Feb 26, 2020 | 2.800 | 3.100 | 2.800 | 2.810 | 18,664 | +0.04(+1.44%) |
Feb 25, 2020 | 3.080 | 3.100 | 2.770 | 2.770 | 13,824 | -0.25(-8.28%) |
Feb 24, 2020 | 3.000 | 3.120 | 2.980 | 3.020 | 20,529 | -0.10(-3.21%) |
Feb 21, 2020 | 3.100 | 3.450 | 3.100 | 3.120 | 12,800 | -0.13(-4.00%) |
Feb 20, 2020 | 3.230 | 3.320 | 3.060 | 3.250 | 9,776 | +0.11(+3.50%) |
Feb 19, 2020 | 3.120 | 3.310 | 3.110 | 3.140 | 9,056 | -0.08(-2.48%) |
Feb 18, 2020 | 3.130 | 3.360 | 3.130 | 3.220 | 9,714 | +0.12(+3.87%) |
Feb 14, 2020 | 3.300 | 3.300 | 3.060 | 3.100 | 12,200 | -0.08(-2.52%) |
Feb 13, 2020 | 3.440 | 3.440 | 3.090 | 3.180 | 17,479 | +0.20(+6.71%) |
Feb 12, 2020 | 3.490 | 3.490 | 2.977 | 2.980 | 41,667 | -0.33(-9.97%) |
Feb 11, 2020 | 3.420 | 3.500 | 3.300 | 3.310 | 26,766 | -0.08(-2.36%) |
Feb 10, 2020 | 3.450 | 3.520 | 3.325 | 3.390 | 8,569 | -0.07(-2.02%) |
Feb 07, 2020 | 3.630 | 3.643 | 3.280 | 3.460 | 13,900 | -0.17(-4.68%) |
Feb 06, 2020 | 3.630 | 3.750 | 3.620 | 3.630 | 30,410 | +0.06(+1.68%) |
Feb 05, 2020 | 3.720 | 3.730 | 3.550 | 3.570 | 10,866 | -0.08(-2.33%) |
Feb 04, 2020 | 3.690 | 3.735 | 3.630 | 3.655 | 19,692 | +0.02(+0.69%) |