Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.110 | 2.150 | 1.973 | 2.035 | 180,967 | -0.06(-3.07%) |
Apr 29, 2020 | 2.200 | 2.250 | 2.020 | 2.100 | 132,183 | +0.02(+0.96%) |
Apr 28, 2020 | 2.140 | 2.200 | 2.000 | 2.080 | 67,076 | -0.05(-2.35%) |
Apr 27, 2020 | 2.250 | 2.345 | 1.960 | 2.130 | 201,910 | -0.12(-5.33%) |
Apr 24, 2020 | 2.100 | 2.300 | 2.100 | 2.250 | 73,900 | +0.09(+4.17%) |
Apr 23, 2020 | 2.380 | 2.800 | 1.950 | 2.160 | 849,053 | -0.09(-4.00%) |
Apr 22, 2020 | 2.500 | 2.500 | 2.200 | 2.250 | 38,538 | -0.02(-0.88%) |
Apr 21, 2020 | 2.220 | 2.300 | 2.200 | 2.270 | 5,467 | -0.00(-0.12%) |
Apr 20, 2020 | 2.300 | 2.300 | 2.212 | 2.273 | 6,016 | -0.03(-1.40%) |
Apr 17, 2020 | 2.331 | 2.331 | 2.300 | 2.305 | 4,800 | +0.10(+4.77%) |
Apr 16, 2020 | 2.410 | 2.500 | 2.200 | 2.200 | 15,908 | -0.18(-7.56%) |
Apr 15, 2020 | 2.280 | 2.520 | 2.250 | 2.380 | 3,717 | +0.11(+4.85%) |
Apr 14, 2020 | 2.200 | 2.630 | 2.200 | 2.270 | 18,823 | +0.07(+3.18%) |
Apr 13, 2020 | 2.350 | 2.380 | 2.200 | 2.200 | 36,888 | -0.09(-4.14%) |
Apr 09, 2020 | 2.153 | 2.359 | 2.120 | 2.295 | 16,100 | +0.19(+8.77%) |
Apr 08, 2020 | 1.900 | 2.260 | 1.900 | 2.110 | 22,890 | +0.23(+12.23%) |
Apr 07, 2020 | 1.850 | 1.900 | 1.835 | 1.880 | 4,540 | +0.07(+3.87%) |
Apr 06, 2020 | 1.900 | 1.900 | 1.770 | 1.810 | 14,458 | +0.05(+2.84%) |
Apr 03, 2020 | 1.660 | 1.850 | 1.600 | 1.760 | 10,000 | +0.05(+2.92%) |
Apr 02, 2020 | 1.663 | 1.795 | 1.663 | 1.710 | 3,948 | +0.05(+2.97%) |
Apr 01, 2020 | 1.756 | 1.766 | 1.630 | 1.661 | 15,354 | -0.14(-7.74%) |
Mar 31, 2020 | 1.750 | 1.890 | 1.750 | 1.800 | 5,847 | +0.05(+2.86%) |
Mar 30, 2020 | 1.790 | 1.900 | 1.750 | 1.750 | 10,774 | -0.02(-1.41%) |
Mar 27, 2020 | 1.730 | 1.778 | 1.730 | 1.775 | 2,100 | -0.03(-1.39%) |
Mar 26, 2020 | 1.829 | 1.829 | 1.747 | 1.800 | 6,596 | +0.07(+4.05%) |
Mar 25, 2020 | 1.830 | 1.830 | 1.730 | 1.730 | 15,704 | +0.00(+0.00%) |
Mar 24, 2020 | 1.550 | 1.830 | 1.530 | 1.730 | 12,607 | +0.04(+2.11%) |
Mar 23, 2020 | 1.380 | 1.790 | 1.344 | 1.694 | 12,463 | +0.11(+7.23%) |
Mar 20, 2020 | 1.580 | 1.580 | 1.270 | 1.580 | 32,800 | +0.32(+25.40%) |
Mar 19, 2020 | 1.060 | 1.300 | 1.050 | 1.260 | 12,321 | +0.05(+4.13%) |
Mar 18, 2020 | 1.320 | 1.330 | 1.150 | 1.210 | 27,578 | -0.32(-20.92%) |
Mar 17, 2020 | 1.680 | 1.680 | 1.410 | 1.530 | 29,140 | -0.21(-12.07%) |
Mar 16, 2020 | 1.880 | 1.940 | 1.653 | 1.740 | 42,312 | -0.09(-4.92%) |
Mar 13, 2020 | 2.100 | 2.490 | 1.330 | 1.830 | 104,000 | -0.19(-9.18%) |
Mar 12, 2020 | 2.200 | 2.336 | 2.000 | 2.015 | 20,274 | -0.23(-10.04%) |
Mar 11, 2020 | 2.500 | 2.500 | 2.200 | 2.240 | 8,591 | -0.02(-0.88%) |
Mar 10, 2020 | 2.250 | 2.553 | 2.200 | 2.260 | 6,561 | -0.05(-2.16%) |
Mar 09, 2020 | 2.370 | 2.490 | 2.250 | 2.310 | 17,432 | -0.06(-2.53%) |
Mar 06, 2020 | 2.450 | 2.480 | 2.370 | 2.370 | 11,800 | +0.00(+0.00%) |
Mar 05, 2020 | 2.470 | 2.470 | 2.370 | 2.370 | 21,962 | -0.11(-4.54%) |
Mar 04, 2020 | 2.400 | 2.502 | 2.372 | 2.483 | 5,381 | +0.07(+3.06%) |
Mar 03, 2020 | 2.611 | 2.611 | 2.390 | 2.409 | 14,220 | +0.05(+2.08%) |
Mar 02, 2020 | 2.570 | 2.571 | 2.300 | 2.360 | 46,233 | -0.21(-8.17%) |
Feb 28, 2020 | 2.540 | 2.577 | 2.540 | 2.570 | 4,200 | +0.02(+0.78%) |
Feb 27, 2020 | 2.730 | 2.740 | 2.540 | 2.550 | 29,520 | -0.25(-8.93%) |
Feb 26, 2020 | 2.930 | 2.940 | 2.740 | 2.800 | 16,194 | -0.15(-5.08%) |
Feb 25, 2020 | 3.040 | 3.050 | 2.830 | 2.950 | 13,494 | +0.00(+0.02%) |
Feb 24, 2020 | 3.010 | 3.010 | 2.870 | 2.949 | 12,027 | -0.18(-5.77%) |
Feb 21, 2020 | 3.134 | 3.140 | 3.065 | 3.130 | 11,600 | -0.06(-1.88%) |
Feb 20, 2020 | 3.200 | 3.200 | 2.960 | 3.190 | 14,579 | +0.01(+0.31%) |
Feb 19, 2020 | 3.000 | 3.200 | 2.780 | 3.180 | 13,318 | +0.24(+8.16%) |
Feb 18, 2020 | 2.890 | 3.200 | 2.740 | 2.940 | 16,110 | +0.05(+1.73%) |
Feb 14, 2020 | 2.740 | 2.890 | 2.740 | 2.890 | 4,300 | +0.16(+5.86%) |
Feb 13, 2020 | 2.800 | 2.800 | 2.730 | 2.730 | 9,147 | -0.02(-0.72%) |
Feb 12, 2020 | 2.810 | 2.940 | 2.750 | 2.750 | 14,431 | -0.06(-2.14%) |
Feb 11, 2020 | 2.820 | 2.910 | 2.746 | 2.810 | 9,304 | -0.01(-0.35%) |
Feb 10, 2020 | 2.880 | 2.880 | 2.810 | 2.820 | 5,380 | -0.07(-2.42%) |
Feb 07, 2020 | 2.800 | 2.890 | 2.750 | 2.890 | 5,000 | +0.05(+1.76%) |
Feb 06, 2020 | 2.850 | 2.850 | 2.800 | 2.840 | 6,527 | +0.01(+0.35%) |
Feb 05, 2020 | 2.830 | 2.860 | 2.770 | 2.830 | 7,752 | +0.02(+0.71%) |
Feb 04, 2020 | 2.910 | 2.995 | 2.700 | 2.810 | 72,750 | -0.14(-4.75%) |