Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.896 | 1.914 | 1.781 | 1.808 | 13,585 | -0.04(-2.12%) |
Apr 29, 2020 | 1.887 | 1.896 | 1.732 | 1.847 | 36,279 | +0.08(+4.71%) |
Apr 28, 2020 | 1.764 | 1.878 | 1.731 | 1.764 | 4,329 | -0.08(-4.16%) |
Apr 27, 2020 | 1.770 | 1.852 | 1.746 | 1.840 | 12,462 | +0.07(+3.83%) |
Apr 24, 2020 | 1.852 | 1.874 | 1.720 | 1.772 | 7,144 | -0.01(-0.82%) |
Apr 23, 2020 | 1.790 | 1.843 | 1.720 | 1.787 | 9,784 | +0.04(+2.22%) |
Apr 22, 2020 | 1.803 | 1.887 | 1.748 | 1.748 | 4,727 | +0.01(+0.65%) |
Apr 21, 2020 | 1.786 | 1.887 | 1.728 | 1.737 | 29,121 | -0.05(-2.97%) |
Apr 20, 2020 | 1.720 | 1.922 | 1.720 | 1.790 | 39,136 | -0.04(-2.03%) |
Apr 17, 2020 | 1.755 | 1.827 | 1.675 | 1.827 | 7,031 | +0.01(+0.77%) |
Apr 16, 2020 | 1.940 | 1.940 | 1.755 | 1.813 | 5,480 | -0.08(-4.17%) |
Apr 15, 2020 | 1.764 | 1.984 | 1.733 | 1.892 | 11,494 | +0.13(+7.27%) |
Apr 14, 2020 | 1.684 | 1.764 | 1.658 | 1.764 | 2,705 | +0.11(+6.42%) |
Apr 13, 2020 | 1.764 | 1.764 | 1.596 | 1.657 | 6,892 | -0.11(-6.03%) |
Apr 09, 2020 | 1.658 | 1.812 | 1.658 | 1.764 | 14,289 | +0.05(+3.09%) |
Apr 08, 2020 | 1.552 | 2.010 | 1.552 | 1.711 | 85,137 | +0.02(+1.04%) |
Apr 07, 2020 | 1.596 | 1.737 | 1.543 | 1.693 | 19,405 | +0.07(+4.35%) |
Apr 06, 2020 | 1.517 | 1.625 | 1.517 | 1.623 | 8,932 | +0.07(+4.78%) |
Apr 03, 2020 | 1.543 | 1.631 | 1.499 | 1.549 | 12,020 | +0.02(+1.51%) |
Apr 02, 2020 | 1.587 | 1.596 | 1.517 | 1.526 | 23,863 | -0.07(-4.42%) |
Apr 01, 2020 | 1.713 | 1.733 | 1.587 | 1.596 | 15,535 | -0.21(-11.49%) |
Mar 31, 2020 | 1.587 | 2.028 | 1.517 | 1.803 | 176,584 | +0.19(+11.75%) |
Mar 30, 2020 | 1.684 | 1.711 | 1.532 | 1.614 | 39,144 | -0.13(-7.61%) |
Mar 27, 2020 | 1.816 | 1.905 | 1.746 | 1.747 | 36,289 | -0.16(-8.30%) |
Mar 26, 2020 | 1.720 | 1.913 | 1.702 | 1.905 | 101,282 | +0.22(+13.09%) |
Mar 25, 2020 | 1.508 | 1.684 | 1.508 | 1.684 | 13,701 | +0.13(+8.52%) |
Mar 24, 2020 | 1.499 | 1.675 | 1.499 | 1.552 | 31,928 | +0.04(+2.53%) |
Mar 23, 2020 | 1.587 | 1.587 | 1.504 | 1.514 | 8,633 | -0.06(-3.56%) |
Mar 20, 2020 | 1.623 | 1.764 | 1.561 | 1.570 | 19,619 | +0.02(+1.14%) |
Mar 19, 2020 | 1.552 | 1.602 | 1.499 | 1.552 | 24,416 | -0.08(-4.86%) |
Mar 18, 2020 | 1.543 | 1.667 | 1.499 | 1.631 | 15,343 | +0.06(+3.93%) |
Mar 17, 2020 | 1.720 | 1.737 | 1.570 | 1.570 | 13,230 | -0.05(-3.26%) |
Mar 16, 2020 | 1.543 | 1.702 | 1.455 | 1.623 | 35,930 | -0.03(-1.60%) |
Mar 13, 2020 | 1.755 | 1.808 | 1.640 | 1.649 | 46,722 | +0.00(+0.00%) |
Mar 12, 2020 | 1.517 | 1.720 | 1.455 | 1.649 | 37,262 | +0.07(+4.31%) |
Mar 11, 2020 | 2.010 | 2.010 | 1.552 | 1.581 | 132,644 | -0.14(-8.07%) |
Mar 10, 2020 | 1.481 | 1.843 | 1.464 | 1.720 | 153,243 | +0.24(+16.07%) |
Mar 09, 2020 | 1.587 | 1.623 | 1.429 | 1.481 | 118,272 | -0.28(-16.00%) |
Mar 06, 2020 | 2.010 | 2.601 | 1.534 | 1.764 | 1,246,096 | +0.04(+2.04%) |
Mar 05, 2020 | 1.984 | 2.001 | 1.675 | 1.728 | 93,575 | -0.24(-12.11%) |
Mar 04, 2020 | 2.301 | 2.301 | 1.922 | 1.966 | 129,047 | -0.36(-15.53%) |
Mar 03, 2020 | 2.275 | 2.352 | 2.213 | 2.328 | 17,379 | +0.04(+1.54%) |
Mar 02, 2020 | 2.156 | 2.416 | 2.143 | 2.293 | 19,680 | +0.14(+6.56%) |
Feb 28, 2020 | 2.240 | 2.293 | 2.143 | 2.152 | 31,640 | -0.11(-4.69%) |
Feb 27, 2020 | 2.301 | 2.398 | 2.231 | 2.257 | 33,674 | -0.25(-9.86%) |
Feb 26, 2020 | 2.592 | 2.592 | 2.301 | 2.504 | 45,946 | -0.05(-2.07%) |
Feb 25, 2020 | 2.804 | 2.804 | 2.557 | 2.557 | 30,915 | -0.19(-6.75%) |
Feb 24, 2020 | 2.663 | 2.809 | 2.654 | 2.742 | 24,565 | -0.08(-2.81%) |
Feb 21, 2020 | 2.839 | 2.839 | 2.742 | 2.822 | 21,320 | +0.04(+1.59%) |
Feb 20, 2020 | 2.721 | 2.857 | 2.654 | 2.778 | 22,027 | +0.06(+2.27%) |
Feb 19, 2020 | 2.734 | 2.927 | 2.699 | 2.716 | 27,936 | +0.00(+0.00%) |
Feb 18, 2020 | 2.716 | 2.857 | 2.654 | 2.716 | 18,889 | +0.00(+0.00%) |
Feb 14, 2020 | 2.795 | 2.910 | 2.716 | 2.716 | 25,062 | -0.07(-2.51%) |
Feb 13, 2020 | 2.992 | 3.062 | 2.663 | 2.786 | 55,015 | -0.18(-5.95%) |
Feb 12, 2020 | 2.649 | 3.069 | 2.649 | 2.962 | 79,334 | +0.36(+13.87%) |
Feb 11, 2020 | 2.601 | 2.628 | 2.513 | 2.601 | 19,615 | +0.03(+1.03%) |
Feb 10, 2020 | 2.504 | 2.662 | 2.469 | 2.575 | 38,234 | +0.04(+1.74%) |
Feb 07, 2020 | 2.619 | 2.888 | 2.522 | 2.531 | 31,413 | -0.12(-4.65%) |
Feb 06, 2020 | 2.742 | 2.742 | 2.566 | 2.654 | 52,062 | -0.05(-1.95%) |
Feb 05, 2020 | 2.866 | 2.989 | 2.562 | 2.707 | 141,000 | -0.29(-9.71%) |
Feb 04, 2020 | 2.734 | 4.047 | 2.734 | 2.998 | 843,910 | +0.31(+11.48%) |