Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.790 | 1.830 | 1.750 | 1.790 | 11,826 | -0.00(-0.01%) |
Apr 29, 2020 | 1.790 | 1.830 | 1.760 | 1.790 | 59,252 | +0.01(+0.79%) |
Apr 28, 2020 | 1.773 | 1.780 | 1.743 | 1.776 | 17,370 | +0.03(+1.48%) |
Apr 27, 2020 | 1.770 | 1.770 | 1.700 | 1.750 | 26,372 | +0.03(+1.80%) |
Apr 24, 2020 | 1.730 | 1.750 | 1.700 | 1.719 | 21,000 | -0.02(-1.21%) |
Apr 23, 2020 | 1.800 | 1.940 | 1.713 | 1.740 | 16,715 | -0.01(-0.57%) |
Apr 22, 2020 | 1.660 | 1.760 | 1.650 | 1.750 | 18,032 | +0.09(+5.42%) |
Apr 21, 2020 | 1.660 | 1.700 | 1.610 | 1.660 | 17,840 | -0.01(-0.60%) |
Apr 20, 2020 | 1.700 | 1.880 | 1.650 | 1.670 | 64,328 | +0.00(+0.30%) |
Apr 17, 2020 | 1.660 | 1.680 | 1.630 | 1.665 | 17,900 | +0.02(+0.91%) |
Apr 16, 2020 | 1.683 | 1.683 | 1.622 | 1.650 | 60,638 | -0.01(-0.60%) |
Apr 15, 2020 | 1.700 | 1.700 | 1.660 | 1.660 | 4,751 | -0.05(-2.92%) |
Apr 14, 2020 | 1.750 | 2.010 | 1.700 | 1.710 | 34,551 | -0.03(-1.72%) |
Apr 13, 2020 | 1.730 | 1.850 | 1.650 | 1.740 | 4,091 | +0.01(+0.58%) |
Apr 09, 2020 | 1.765 | 1.780 | 1.720 | 1.730 | 20,500 | +0.01(+0.58%) |
Apr 08, 2020 | 1.800 | 1.820 | 1.698 | 1.720 | 36,018 | -0.06(-3.37%) |
Apr 07, 2020 | 1.828 | 1.860 | 1.780 | 1.780 | 33,656 | -0.02(-1.11%) |
Apr 06, 2020 | 1.830 | 1.850 | 1.765 | 1.800 | 27,570 | -0.02(-1.10%) |
Apr 03, 2020 | 1.850 | 2.480 | 1.790 | 1.820 | 27,800 | +0.02(+1.11%) |
Apr 02, 2020 | 1.850 | 1.850 | 1.770 | 1.800 | 55,842 | -0.05(-2.70%) |
Apr 01, 2020 | 1.785 | 1.900 | 1.760 | 1.850 | 32,136 | +0.07(+3.93%) |
Mar 31, 2020 | 1.730 | 1.800 | 1.709 | 1.780 | 23,387 | +0.05(+2.89%) |
Mar 30, 2020 | 1.809 | 1.849 | 1.716 | 1.730 | 89,193 | -0.03(-1.94%) |
Mar 27, 2020 | 1.598 | 1.970 | 0.7800 | 1.764 | 66,200 | +0.15(+9.52%) |
Mar 26, 2020 | 1.529 | 1.840 | 1.527 | 1.611 | 107,863 | +0.12(+8.11%) |
Mar 25, 2020 | 1.440 | 1.500 | 1.370 | 1.490 | 71,861 | +0.06(+4.25%) |
Mar 24, 2020 | 1.505 | 1.550 | 1.395 | 1.429 | 67,529 | +0.07(+4.80%) |
Mar 23, 2020 | 1.840 | 2.580 | 1.343 | 1.364 | 104,790 | -0.09(-5.94%) |
Mar 20, 2020 | 1.400 | 2.000 | 1.335 | 1.450 | 131,900 | +0.20(+16.00%) |
Mar 19, 2020 | 1.395 | 1.395 | 1.225 | 1.250 | 40,745 | -0.11(-8.11%) |
Mar 18, 2020 | 1.380 | 1.490 | 1.244 | 1.360 | 34,412 | -0.09(-6.19%) |
Mar 17, 2020 | 1.492 | 1.550 | 1.400 | 1.450 | 38,388 | -0.05(-3.33%) |
Mar 16, 2020 | 1.750 | 1.750 | 1.494 | 1.500 | 23,377 | -0.22(-12.79%) |
Mar 13, 2020 | 1.957 | 2.150 | 1.720 | 1.720 | 24,700 | -0.05(-3.02%) |
Mar 12, 2020 | 1.665 | 1.880 | 1.600 | 1.774 | 48,712 | -0.22(-10.87%) |
Mar 11, 2020 | 2.192 | 2.300 | 1.850 | 1.990 | 73,072 | -0.22(-9.84%) |
Mar 10, 2020 | 2.311 | 2.348 | 2.207 | 2.207 | 22,839 | -0.04(-1.91%) |
Mar 09, 2020 | 2.497 | 2.795 | 2.250 | 2.250 | 44,649 | -0.36(-13.79%) |
Mar 06, 2020 | 2.633 | 2.633 | 2.360 | 2.610 | 16,400 | -0.01(-0.40%) |
Mar 05, 2020 | 2.708 | 2.743 | 2.590 | 2.620 | 27,142 | -0.09(-3.30%) |
Mar 04, 2020 | 2.921 | 3.055 | 2.710 | 2.710 | 57,676 | -0.19(-6.55%) |
Mar 03, 2020 | 2.970 | 2.978 | 2.760 | 2.900 | 13,659 | -0.03(-1.02%) |
Mar 02, 2020 | 2.990 | 2.990 | 2.920 | 2.930 | 4,535 | -0.06(-1.95%) |
Feb 28, 2020 | 3.010 | 3.010 | 2.856 | 2.988 | 6,400 | +0.08(+2.69%) |
Feb 27, 2020 | 2.830 | 3.035 | 2.830 | 2.910 | 10,316 | -0.04(-1.36%) |
Feb 26, 2020 | 3.030 | 3.255 | 2.950 | 2.950 | 22,290 | -0.05(-1.67%) |
Feb 25, 2020 | 3.023 | 3.040 | 2.962 | 3.000 | 5,661 | -0.02(-0.63%) |
Feb 24, 2020 | 3.059 | 3.087 | 3.018 | 3.019 | 8,761 | -0.05(-1.58%) |
Feb 21, 2020 | 3.044 | 3.600 | 3.030 | 3.068 | 10,100 | +0.04(+1.29%) |
Feb 20, 2020 | 3.070 | 3.360 | 2.970 | 3.029 | 9,254 | +0.04(+1.29%) |
Feb 19, 2020 | 2.970 | 3.000 | 2.937 | 2.990 | 5,809 | +0.04(+1.36%) |
Feb 18, 2020 | 3.100 | 3.100 | 2.950 | 2.950 | 28,425 | -0.12(-3.91%) |
Feb 14, 2020 | 3.136 | 3.140 | 3.055 | 3.070 | 35,000 | +0.12(+4.07%) |
Feb 13, 2020 | 2.863 | 2.950 | 2.800 | 2.950 | 2,776 | +0.07(+2.39%) |
Feb 12, 2020 | 2.908 | 2.950 | 2.858 | 2.881 | 4,724 | -0.04(-1.50%) |
Feb 11, 2020 | 3.120 | 3.160 | 2.925 | 2.925 | 17,984 | -0.18(-5.65%) |
Feb 10, 2020 | 3.294 | 3.294 | 3.050 | 3.100 | 33,250 | -0.11(-3.32%) |
Feb 07, 2020 | 3.270 | 3.270 | 3.206 | 3.206 | 20,000 | -0.04(-1.34%) |
Feb 06, 2020 | 3.422 | 3.422 | 3.249 | 3.250 | 4,748 | -0.20(-5.80%) |
Feb 05, 2020 | 3.458 | 3.470 | 3.250 | 3.450 | 14,870 | +0.20(+6.15%) |
Feb 04, 2020 | 5.300 | 5.300 | 3.250 | 3.250 | 15,461 | -0.20(-5.66%) |