Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.440 | 1.670 | 1.440 | 1.670 | 20,491 | +0.14(+9.15%) |
Apr 29, 2020 | 1.600 | 1.700 | 1.520 | 1.530 | 17,127 | +0.03(+2.00%) |
Apr 28, 2020 | 1.750 | 1.750 | 1.500 | 1.500 | 13,142 | -0.09(-5.66%) |
Apr 27, 2020 | 1.450 | 1.590 | 1.417 | 1.590 | 21,454 | +0.23(+16.91%) |
Apr 24, 2020 | 1.390 | 1.500 | 1.360 | 1.360 | 19,000 | -0.02(-1.45%) |
Apr 23, 2020 | 1.380 | 1.480 | 1.330 | 1.380 | 26,048 | -0.08(-5.48%) |
Apr 22, 2020 | 1.510 | 1.510 | 1.410 | 1.460 | 7,404 | +0.06(+4.06%) |
Apr 21, 2020 | 1.750 | 1.750 | 1.400 | 1.403 | 14,055 | -0.26(-15.48%) |
Apr 20, 2020 | 1.540 | 1.760 | 1.500 | 1.660 | 16,976 | +0.13(+8.50%) |
Apr 17, 2020 | 1.500 | 1.790 | 1.407 | 1.530 | 30,400 | +0.07(+4.79%) |
Apr 16, 2020 | 1.460 | 1.580 | 1.360 | 1.460 | 31,347 | +0.01(+0.55%) |
Apr 15, 2020 | 1.600 | 1.700 | 1.300 | 1.452 | 38,106 | -0.14(-8.68%) |
Apr 14, 2020 | 1.690 | 1.800 | 1.580 | 1.590 | 31,055 | -0.01(-0.93%) |
Apr 13, 2020 | 2.150 | 2.280 | 1.570 | 1.605 | 161,128 | -0.27(-14.63%) |
Apr 09, 2020 | 1.300 | 2.000 | 1.180 | 1.880 | 247,400 | +0.69(+57.34%) |
Apr 08, 2020 | 1.200 | 1.390 | 1.124 | 1.195 | 91,333 | +0.00(+0.41%) |
Apr 07, 2020 | 0.9000 | 1.260 | 0.8875 | 1.190 | 123,370 | +0.39(+48.73%) |
Apr 06, 2020 | 1.070 | 1.070 | 0.7116 | 0.8001 | 52,456 | -0.18(-18.37%) |
Apr 03, 2020 | 1.190 | 1.190 | 0.9500 | 0.9801 | 16,400 | -0.22(-18.32%) |
Apr 02, 2020 | 1.200 | 1.200 | 0.7828 | 1.200 | 77,694 | +0.30(+33.33%) |
Apr 01, 2020 | 1.100 | 1.270 | 0.9000 | 0.9000 | 50,710 | -0.10(-10.00%) |
Mar 31, 2020 | 1.070 | 1.130 | 0.8959 | 1.000 | 99,528 | -0.27(-21.26%) |
Mar 30, 2020 | 1.560 | 1.560 | 1.190 | 1.270 | 20,640 | -0.18(-12.41%) |
Mar 27, 2020 | 1.790 | 1.790 | 1.310 | 1.450 | 24,800 | -0.29(-16.67%) |
Mar 26, 2020 | 1.550 | 3.000 | 1.550 | 1.740 | 58,338 | +0.29(+20.00%) |
Mar 25, 2020 | 1.375 | 1.460 | 1.375 | 1.450 | 1,961 | +0.12(+9.02%) |
Mar 24, 2020 | 1.340 | 1.350 | 1.330 | 1.330 | 2,201 | +0.03(+2.30%) |
Mar 23, 2020 | 1.400 | 1.480 | 1.300 | 1.300 | 14,363 | -0.10(-7.14%) |
Mar 20, 2020 | 1.400 | 1.500 | 1.400 | 1.400 | 2,200 | +0.04(+2.94%) |
Mar 19, 2020 | 1.360 | 1.422 | 1.350 | 1.360 | 9,412 | +0.06(+4.31%) |
Mar 18, 2020 | 1.470 | 1.570 | 1.270 | 1.304 | 17,318 | -0.10(-6.87%) |
Mar 17, 2020 | 2.380 | 2.380 | 1.300 | 1.400 | 25,907 | -0.83(-37.22%) |
Mar 16, 2020 | 2.640 | 2.640 | 2.220 | 2.230 | 16,484 | -0.60(-21.09%) |
Mar 13, 2020 | 3.160 | 3.176 | 2.540 | 2.826 | 24,500 | -0.33(-10.57%) |
Mar 12, 2020 | 3.160 | 3.180 | 3.160 | 3.160 | 1,368 | -0.18(-5.39%) |
Mar 11, 2020 | 3.340 | 3.340 | 3.340 | 3.340 | 32 | +0.00(+0.00%) |
Mar 10, 2020 | 3.400 | 3.400 | 3.340 | 3.340 | 661 | -0.31(-8.49%) |
Mar 09, 2020 | 3.650 | 3.650 | 46 | +0.00(+0.00%) | ||
Mar 06, 2020 | 3.660 | 3.662 | 3.630 | 3.650 | 8,100 | -0.02(-0.54%) |
Mar 05, 2020 | 3.727 | 3.727 | 3.650 | 3.670 | 5,299 | -0.14(-3.70%) |
Mar 04, 2020 | 3.750 | 3.811 | 3.750 | 3.811 | 4,086 | +0.09(+2.31%) |
Mar 03, 2020 | 3.850 | 3.850 | 3.725 | 3.725 | 1,379 | -0.17(-4.49%) |
Mar 02, 2020 | 3.821 | 3.900 | 3.821 | 3.900 | 314 | -0.10(-2.47%) |
Feb 28, 2020 | 4.000 | 4.000 | 3.613 | 3.999 | 5,000 | -0.25(-5.91%) |
Feb 27, 2020 | 4.440 | 4.440 | 4.250 | 4.250 | 8,474 | -0.15(-3.41%) |
Feb 26, 2020 | 4.330 | 4.436 | 4.330 | 4.400 | 1,203 | -0.19(-4.11%) |
Feb 25, 2020 | 4.600 | 4.650 | 4.588 | 4.588 | 1,483 | +0.05(+1.07%) |
Feb 24, 2020 | 4.510 | 4.540 | 4.300 | 4.540 | 9,514 | -0.14(-3.07%) |
Feb 21, 2020 | 5.240 | 5.250 | 4.670 | 4.684 | 9,100 | -0.52(-9.92%) |
Feb 20, 2020 | 5.430 | 5.430 | 4.840 | 5.200 | 12,821 | +0.23(+4.60%) |
Feb 19, 2020 | 4.990 | 5.190 | 4.700 | 4.971 | 28,841 | +0.27(+5.80%) |
Feb 18, 2020 | 4.310 | 4.720 | 4.310 | 4.699 | 3,780 | +0.25(+5.62%) |
Feb 14, 2020 | 4.449 | 4.449 | 4.449 | 4.449 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 4.449 | 4.449 | 4.449 | 4.449 | 230 | +0.03(+0.66%) |
Feb 12, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 8 | +0.00(+0.00%) |
Feb 11, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 54 | +0.00(+0.00%) |
Feb 10, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 636 | +0.00(+0.00%) |
Feb 07, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | +0.00(+0.00%) |
Feb 06, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 660 | +0.02(+0.45%) |
Feb 05, 2020 | 4.400 | 4.700 | 4.397 | 4.400 | 16,864 | +0.00(+0.00%) |
Feb 04, 2020 | 4.400 | 4.650 | 4.400 | 4.400 | 6,199 | +0.00(+0.00%) |