Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.362 | 3.460 | 3.323 | 3.440 | 92,626 | -0.03(-0.84%) |
Apr 29, 2020 | 3.323 | 3.547 | 3.304 | 3.469 | 174,998 | +0.17(+5.01%) |
Apr 28, 2020 | 3.411 | 3.411 | 3.167 | 3.304 | 183,162 | +0.03(+0.89%) |
Apr 27, 2020 | 3.255 | 3.372 | 3.147 | 3.275 | 167,491 | +0.16(+5.00%) |
Apr 24, 2020 | 3.021 | 3.167 | 2.885 | 3.119 | 112,768 | +0.16(+5.26%) |
Apr 23, 2020 | 2.846 | 2.972 | 2.826 | 2.963 | 138,942 | +0.03(+0.96%) |
Apr 22, 2020 | 2.972 | 2.997 | 2.894 | 2.935 | 72,998 | +0.01(+0.37%) |
Apr 21, 2020 | 2.826 | 2.992 | 2.826 | 2.924 | 82,111 | +0.00(+0.00%) |
Apr 20, 2020 | 3.372 | 3.372 | 2.826 | 2.924 | 361,362 | -0.37(-11.24%) |
Apr 17, 2020 | 3.245 | 3.372 | 3.099 | 3.294 | 235,592 | +0.14(+4.32%) |
Apr 16, 2020 | 3.294 | 3.645 | 2.956 | 3.158 | 688,963 | -0.50(-13.60%) |
Apr 15, 2020 | 2.553 | 3.840 | 2.388 | 3.655 | 1,650,399 | +1.10(+43.13%) |
Apr 14, 2020 | 2.319 | 2.622 | 2.271 | 2.553 | 613,614 | +0.04(+1.55%) |
Apr 13, 2020 | 1.530 | 2.680 | 1.511 | 2.514 | 1,692,198 | +1.13(+81.69%) |
Apr 09, 2020 | 1.286 | 1.413 | 1.282 | 1.384 | 38,376 | +0.09(+6.77%) |
Apr 08, 2020 | 1.296 | 1.296 | 1.238 | 1.296 | 30,594 | +0.06(+4.72%) |
Apr 07, 2020 | 1.228 | 1.257 | 1.169 | 1.238 | 15,807 | +0.08(+6.72%) |
Apr 06, 2020 | 1.247 | 1.247 | 1.160 | 1.160 | 39,927 | -0.01(-0.83%) |
Apr 03, 2020 | 1.082 | 1.169 | 1.082 | 1.169 | 40,530 | +0.06(+5.26%) |
Apr 02, 2020 | 1.169 | 1.169 | 1.082 | 1.111 | 31,680 | -0.03(-2.56%) |
Apr 01, 2020 | 1.218 | 1.218 | 1.082 | 1.140 | 36,726 | -0.08(-6.40%) |
Mar 31, 2020 | 1.140 | 1.218 | 1.111 | 1.218 | 24,075 | +0.05(+4.17%) |
Mar 30, 2020 | 1.112 | 1.208 | 1.064 | 1.169 | 73,662 | +0.06(+5.17%) |
Mar 27, 2020 | 1.102 | 1.160 | 1.069 | 1.112 | 28,270 | -0.01(-0.86%) |
Mar 26, 2020 | 1.102 | 1.169 | 1.102 | 1.122 | 56,830 | +0.00(+0.00%) |
Mar 25, 2020 | 1.026 | 1.131 | 0.9991 | 1.122 | 34,238 | +0.10(+9.35%) |
Mar 24, 2020 | 0.9969 | 1.064 | 0.9969 | 1.026 | 68,258 | +0.03(+2.88%) |
Mar 23, 2020 | 1.093 | 1.093 | 0.9778 | 0.9969 | 165,475 | -0.10(-8.77%) |
Mar 20, 2020 | 1.054 | 1.131 | 1.035 | 1.093 | 64,991 | +0.06(+5.56%) |
Mar 19, 2020 | 0.9539 | 1.064 | 0.9539 | 1.035 | 79,785 | +0.06(+5.88%) |
Mar 18, 2020 | 1.026 | 1.026 | 0.9490 | 0.9778 | 119,092 | -0.04(-3.77%) |
Mar 17, 2020 | 1.141 | 1.141 | 1.007 | 1.016 | 545,155 | -0.06(-5.36%) |
Mar 16, 2020 | 1.112 | 1.141 | 1.054 | 1.074 | 294,851 | -0.12(-10.40%) |
Mar 13, 2020 | 1.256 | 1.271 | 1.112 | 1.198 | 384,941 | -0.02(-1.57%) |
Mar 12, 2020 | 1.371 | 1.390 | 1.217 | 1.217 | 321,338 | -0.19(-13.61%) |
Mar 11, 2020 | 1.419 | 1.439 | 1.390 | 1.409 | 34,331 | +0.02(+1.38%) |
Mar 10, 2020 | 1.467 | 1.467 | 1.387 | 1.390 | 109,109 | -0.05(-3.33%) |
Mar 09, 2020 | 1.467 | 1.486 | 1.438 | 1.438 | 47,916 | -0.09(-5.66%) |
Mar 06, 2020 | 1.495 | 1.543 | 1.495 | 1.524 | 25,662 | +0.02(+1.27%) |
Mar 05, 2020 | 1.524 | 1.562 | 1.495 | 1.505 | 43,249 | -0.08(-4.85%) |
Mar 04, 2020 | 1.582 | 1.601 | 1.534 | 1.582 | 20,945 | +0.01(+0.61%) |
Mar 03, 2020 | 1.534 | 1.572 | 1.495 | 1.572 | 127,005 | +0.06(+3.80%) |
Mar 02, 2020 | 1.553 | 1.600 | 1.495 | 1.515 | 54,087 | -0.04(-2.47%) |
Feb 28, 2020 | 1.582 | 1.629 | 1.495 | 1.553 | 196,748 | -0.09(-5.26%) |
Feb 27, 2020 | 1.610 | 1.649 | 1.553 | 1.639 | 36,269 | +0.02(+1.18%) |
Feb 26, 2020 | 1.639 | 1.654 | 1.591 | 1.620 | 25,296 | +0.04(+2.42%) |
Feb 25, 2020 | 1.716 | 1.725 | 1.553 | 1.582 | 52,153 | -0.13(-7.82%) |
Feb 24, 2020 | 1.773 | 1.773 | 1.716 | 1.716 | 14,254 | -0.06(-3.24%) |
Feb 21, 2020 | 1.821 | 1.821 | 1.687 | 1.773 | 98,374 | -0.03(-1.60%) |
Feb 20, 2020 | 1.773 | 1.831 | 1.773 | 1.802 | 35,603 | +0.10(+5.62%) |
Feb 19, 2020 | 1.860 | 1.879 | 1.687 | 1.706 | 82,913 | -0.17(-9.18%) |
Feb 18, 2020 | 1.898 | 1.898 | 1.821 | 1.879 | 29,074 | +0.01(+0.51%) |
Feb 14, 2020 | 1.917 | 1.946 | 1.840 | 1.869 | 78,761 | -0.04(-2.01%) |
Feb 13, 2020 | 1.860 | 1.908 | 1.860 | 1.908 | 8,510 | -0.01(-0.50%) |
Feb 12, 2020 | 1.869 | 1.984 | 1.821 | 1.917 | 29,960 | +0.04(+2.04%) |
Feb 11, 2020 | 1.808 | 1.888 | 1.808 | 1.879 | 21,315 | +0.02(+1.03%) |
Feb 10, 2020 | 1.840 | 1.860 | 1.783 | 1.860 | 20,705 | +0.03(+1.57%) |
Feb 07, 2020 | 1.783 | 1.850 | 1.783 | 1.831 | 12,101 | +0.00(+0.00%) |
Feb 06, 2020 | 1.908 | 1.908 | 1.802 | 1.831 | 21,399 | -0.01(-0.52%) |
Feb 05, 2020 | 1.917 | 1.917 | 1.812 | 1.840 | 7,174 | -0.02(-1.03%) |
Feb 04, 2020 | 1.764 | 1.936 | 1.764 | 1.860 | 41,139 | +0.10(+5.43%) |