Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.830 | 1.880 | 1.730 | 1.760 | 77,627 | -0.12(-6.38%) |
Apr 29, 2020 | 1.950 | 1.950 | 1.820 | 1.880 | 105,425 | -0.07(-3.59%) |
Apr 28, 2020 | 2.030 | 2.100 | 1.880 | 1.950 | 268,909 | +0.07(+3.72%) |
Apr 27, 2020 | 1.950 | 1.970 | 1.830 | 1.880 | 90,950 | +0.00(+0.00%) |
Apr 24, 2020 | 1.920 | 1.980 | 1.830 | 1.880 | 68,700 | -0.07(-3.59%) |
Apr 23, 2020 | 1.990 | 2.015 | 1.770 | 1.950 | 270,442 | -0.17(-8.02%) |
Apr 22, 2020 | 3.600 | 3.650 | 2.020 | 2.120 | 4,399,784 | +0.38(+21.84%) |
Apr 21, 2020 | 1.900 | 1.900 | 1.650 | 1.740 | 55,888 | -0.17(-8.90%) |
Apr 20, 2020 | 1.980 | 2.250 | 1.870 | 1.910 | 192,347 | -0.35(-15.49%) |
Apr 17, 2020 | 2.260 | 2.600 | 2.000 | 2.260 | 319,700 | +0.35(+18.32%) |
Apr 16, 2020 | 1.560 | 2.370 | 1.380 | 1.910 | 826,528 | +0.40(+26.48%) |
Apr 15, 2020 | 1.420 | 1.550 | 1.420 | 1.510 | 49,777 | -0.03(-1.66%) |
Apr 14, 2020 | 1.530 | 1.560 | 1.430 | 1.536 | 50,120 | +0.02(+1.03%) |
Apr 13, 2020 | 1.660 | 1.660 | 1.450 | 1.520 | 20,177 | -0.03(-1.94%) |
Apr 09, 2020 | 1.700 | 1.730 | 1.485 | 1.550 | 28,700 | -0.12(-7.19%) |
Apr 08, 2020 | 1.780 | 2.200 | 1.570 | 1.670 | 139,520 | -0.05(-2.91%) |
Apr 07, 2020 | 1.730 | 1.741 | 1.680 | 1.720 | 8,945 | +0.02(+1.18%) |
Apr 06, 2020 | 1.770 | 1.770 | 1.650 | 1.700 | 6,833 | +0.08(+4.94%) |
Apr 03, 2020 | 1.732 | 1.732 | 1.620 | 1.620 | 26,800 | -0.07(-4.14%) |
Apr 02, 2020 | 1.730 | 1.870 | 1.650 | 1.690 | 68,741 | -0.09(-5.06%) |
Apr 01, 2020 | 1.750 | 1.910 | 1.600 | 1.780 | 80,088 | +0.05(+2.89%) |
Mar 31, 2020 | 1.730 | 1.880 | 1.690 | 1.730 | 30,902 | +0.04(+2.37%) |
Mar 30, 2020 | 1.700 | 1.728 | 1.560 | 1.690 | 39,550 | -0.01(-0.59%) |
Mar 27, 2020 | 1.650 | 1.790 | 1.650 | 1.700 | 11,200 | +0.02(+1.19%) |
Mar 26, 2020 | 1.670 | 1.770 | 1.630 | 1.680 | 35,583 | +0.01(+0.60%) |
Mar 25, 2020 | 1.710 | 1.900 | 1.670 | 1.670 | 21,791 | -0.03(-1.76%) |
Mar 24, 2020 | 1.740 | 1.811 | 1.700 | 1.700 | 33,753 | -0.07(-3.99%) |
Mar 23, 2020 | 1.800 | 1.930 | 1.701 | 1.771 | 22,075 | -0.05(-2.71%) |
Mar 20, 2020 | 1.950 | 2.001 | 1.670 | 1.820 | 107,600 | -0.01(-0.55%) |
Mar 19, 2020 | 1.680 | 1.945 | 1.655 | 1.830 | 92,493 | +0.12(+7.02%) |
Mar 18, 2020 | 1.730 | 2.030 | 1.700 | 1.710 | 24,926 | -0.16(-8.57%) |
Mar 17, 2020 | 1.850 | 2.040 | 1.725 | 1.870 | 75,996 | -0.01(-0.52%) |
Mar 16, 2020 | 1.690 | 1.910 | 1.690 | 1.880 | 56,930 | -0.05(-2.60%) |
Mar 13, 2020 | 1.820 | 1.970 | 1.600 | 1.930 | 99,500 | +0.05(+2.66%) |
Mar 12, 2020 | 1.800 | 1.990 | 1.770 | 1.880 | 92,544 | -0.03(-1.58%) |
Mar 11, 2020 | 1.895 | 1.965 | 1.770 | 1.910 | 115,290 | -0.04(-2.05%) |
Mar 10, 2020 | 1.810 | 2.080 | 1.800 | 1.950 | 137,960 | +0.11(+5.98%) |
Mar 09, 2020 | 1.620 | 1.851 | 1.620 | 1.840 | 50,524 | -0.21(-10.24%) |
Mar 06, 2020 | 2.170 | 2.190 | 1.950 | 2.050 | 92,900 | -0.11(-5.09%) |
Mar 05, 2020 | 2.250 | 2.250 | 1.900 | 2.160 | 141,519 | -0.01(-0.47%) |
Mar 04, 2020 | 2.010 | 2.270 | 1.880 | 2.170 | 172,991 | +0.07(+3.33%) |
Mar 03, 2020 | 1.880 | 2.280 | 1.820 | 2.100 | 185,137 | +0.13(+6.60%) |
Mar 02, 2020 | 1.870 | 2.250 | 1.860 | 1.970 | 203,617 | -0.33(-14.35%) |
Feb 28, 2020 | 1.950 | 3.160 | 1.780 | 2.300 | 886,200 | +0.41(+21.69%) |
Feb 27, 2020 | 1.780 | 1.980 | 1.750 | 1.890 | 86,312 | +0.06(+3.28%) |
Feb 26, 2020 | 1.890 | 2.000 | 1.780 | 1.830 | 91,795 | -0.05(-2.66%) |
Feb 25, 2020 | 1.830 | 1.990 | 1.700 | 1.880 | 97,744 | +0.06(+3.30%) |
Feb 24, 2020 | 1.850 | 2.050 | 1.740 | 1.820 | 65,382 | -0.05(-2.67%) |
Feb 21, 2020 | 1.920 | 2.030 | 1.860 | 1.870 | 48,400 | -0.01(-0.53%) |
Feb 20, 2020 | 1.707 | 1.965 | 1.700 | 1.880 | 108,882 | +0.06(+3.30%) |
Feb 19, 2020 | 2.100 | 2.100 | 1.660 | 1.820 | 29,687 | -0.10(-5.21%) |
Feb 18, 2020 | 1.800 | 2.200 | 1.800 | 1.920 | 55,755 | +0.14(+7.87%) |
Feb 14, 2020 | 1.600 | 1.822 | 1.600 | 1.780 | 45,700 | +0.18(+11.25%) |
Feb 13, 2020 | 1.560 | 1.620 | 1.560 | 1.600 | 13,417 | +0.08(+5.26%) |
Feb 12, 2020 | 1.586 | 1.770 | 1.500 | 1.520 | 14,234 | -0.23(-13.14%) |
Feb 11, 2020 | 1.730 | 1.750 | 1.680 | 1.750 | 5,733 | +0.02(+1.16%) |
Feb 10, 2020 | 1.710 | 1.780 | 1.696 | 1.730 | 4,770 | +0.01(+0.58%) |
Feb 07, 2020 | 1.770 | 1.850 | 1.680 | 1.720 | 12,100 | -0.05(-2.82%) |
Feb 06, 2020 | 1.780 | 1.890 | 1.750 | 1.770 | 30,978 | +0.01(+0.57%) |
Feb 05, 2020 | 1.800 | 1.800 | 1.720 | 1.760 | 27,137 | -0.02(-1.12%) |
Feb 04, 2020 | 1.740 | 1.815 | 1.740 | 1.780 | 17,371 | -0.04(-2.20%) |