Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.200 | 2.300 | 2.060 | 2.080 | 285,272 | -0.19(-8.37%) |
Apr 29, 2020 | 2.150 | 2.370 | 2.150 | 2.270 | 218,074 | +0.14(+6.57%) |
Apr 28, 2020 | 2.400 | 2.440 | 2.120 | 2.130 | 206,399 | -0.20(-8.58%) |
Apr 27, 2020 | 2.470 | 2.470 | 2.280 | 2.330 | 626,752 | +0.00(+0.00%) |
Apr 24, 2020 | 2.150 | 2.350 | 2.050 | 2.330 | 1,299,800 | +0.46(+24.60%) |
Apr 23, 2020 | 1.930 | 2.000 | 1.850 | 1.870 | 244,095 | -0.06(-3.11%) |
Apr 22, 2020 | 2.060 | 2.080 | 1.900 | 1.930 | 166,609 | -0.09(-4.46%) |
Apr 21, 2020 | 2.090 | 2.100 | 1.920 | 2.020 | 211,919 | -0.06(-2.88%) |
Apr 20, 2020 | 1.940 | 2.230 | 1.880 | 2.080 | 505,309 | +0.11(+5.58%) |
Apr 17, 2020 | 1.910 | 1.990 | 1.840 | 1.970 | 168,900 | +0.10(+5.35%) |
Apr 16, 2020 | 2.020 | 2.070 | 1.810 | 1.870 | 307,174 | -0.14(-6.97%) |
Apr 15, 2020 | 1.950 | 2.030 | 1.820 | 2.010 | 163,388 | -0.05(-2.43%) |
Apr 14, 2020 | 1.840 | 2.100 | 1.820 | 2.060 | 591,266 | +0.26(+14.44%) |
Apr 13, 2020 | 1.810 | 1.950 | 1.740 | 1.800 | 190,097 | -0.03(-1.64%) |
Apr 09, 2020 | 1.780 | 1.860 | 1.745 | 1.830 | 181,900 | +0.06(+3.39%) |
Apr 08, 2020 | 1.750 | 1.790 | 1.700 | 1.770 | 118,977 | +0.04(+2.31%) |
Apr 07, 2020 | 1.800 | 1.860 | 1.670 | 1.730 | 185,454 | -0.03(-1.70%) |
Apr 06, 2020 | 1.620 | 1.800 | 1.620 | 1.760 | 233,830 | +0.16(+10.00%) |
Apr 03, 2020 | 1.600 | 1.620 | 1.510 | 1.600 | 177,400 | +0.01(+0.63%) |
Apr 02, 2020 | 1.670 | 1.740 | 1.580 | 1.590 | 257,111 | -0.06(-3.64%) |
Apr 01, 2020 | 1.660 | 1.720 | 1.610 | 1.650 | 147,964 | -0.07(-4.07%) |
Mar 31, 2020 | 1.840 | 1.850 | 1.630 | 1.720 | 166,002 | -0.12(-6.52%) |
Mar 30, 2020 | 1.840 | 1.890 | 1.750 | 1.840 | 138,593 | -0.01(-0.54%) |
Mar 27, 2020 | 1.940 | 1.985 | 1.830 | 1.850 | 108,600 | -0.16(-7.96%) |
Mar 26, 2020 | 1.960 | 2.050 | 1.920 | 2.010 | 116,921 | +0.05(+2.55%) |
Mar 25, 2020 | 2.010 | 2.120 | 1.900 | 1.960 | 93,230 | -0.09(-4.39%) |
Mar 24, 2020 | 2.000 | 2.090 | 1.930 | 2.050 | 151,371 | +0.14(+7.33%) |
Mar 23, 2020 | 1.880 | 1.990 | 1.820 | 1.910 | 153,544 | +0.08(+4.37%) |
Mar 20, 2020 | 1.980 | 2.067 | 1.800 | 1.830 | 244,100 | -0.17(-8.50%) |
Mar 19, 2020 | 2.010 | 2.150 | 1.850 | 2.000 | 311,883 | -0.02(-0.99%) |
Mar 18, 2020 | 2.220 | 2.300 | 1.630 | 2.020 | 683,004 | -0.60(-22.90%) |
Mar 17, 2020 | 1.620 | 2.790 | 1.400 | 2.620 | 978,740 | +1.02(+63.75%) |
Mar 16, 2020 | 1.420 | 1.680 | 1.350 | 1.600 | 312,160 | +0.01(+0.63%) |
Mar 13, 2020 | 1.510 | 1.740 | 1.410 | 1.590 | 554,900 | +0.20(+14.39%) |
Mar 12, 2020 | 1.430 | 1.830 | 1.380 | 1.390 | 854,714 | -0.15(-9.74%) |
Mar 11, 2020 | 1.620 | 1.650 | 1.480 | 1.540 | 457,265 | -0.16(-9.41%) |
Mar 10, 2020 | 1.700 | 1.790 | 1.560 | 1.700 | 320,751 | +0.04(+2.41%) |
Mar 09, 2020 | 1.900 | 1.980 | 1.650 | 1.660 | 617,963 | -0.42(-20.19%) |
Mar 06, 2020 | 2.090 | 2.185 | 2.020 | 2.080 | 185,600 | -0.08(-3.70%) |
Mar 05, 2020 | 2.150 | 2.210 | 2.120 | 2.160 | 235,389 | -0.04(-1.82%) |
Mar 04, 2020 | 2.200 | 2.260 | 2.130 | 2.200 | 315,959 | +0.03(+1.38%) |
Mar 03, 2020 | 2.140 | 2.200 | 2.022 | 2.170 | 356,669 | +0.00(+0.00%) |
Mar 02, 2020 | 2.100 | 2.210 | 2.000 | 2.170 | 405,864 | +0.11(+5.34%) |
Feb 28, 2020 | 2.010 | 2.160 | 2.000 | 2.060 | 503,300 | -0.01(-0.48%) |
Feb 27, 2020 | 2.230 | 2.300 | 2.040 | 2.070 | 630,479 | -0.22(-9.61%) |
Feb 26, 2020 | 2.390 | 2.450 | 2.200 | 2.290 | 458,712 | -0.10(-4.18%) |
Feb 25, 2020 | 2.590 | 2.680 | 2.350 | 2.390 | 365,468 | -0.16(-6.27%) |
Feb 24, 2020 | 2.670 | 2.740 | 2.520 | 2.550 | 678,645 | -0.27(-9.57%) |
Feb 21, 2020 | 2.760 | 2.870 | 2.640 | 2.820 | 361,000 | +0.07(+2.55%) |
Feb 20, 2020 | 2.540 | 2.770 | 2.540 | 2.750 | 728,429 | +0.22(+8.70%) |
Feb 19, 2020 | 2.570 | 2.690 | 2.495 | 2.530 | 504,708 | -0.01(-0.39%) |
Feb 18, 2020 | 2.410 | 2.565 | 2.370 | 2.540 | 502,219 | +0.14(+5.83%) |
Feb 14, 2020 | 2.380 | 2.430 | 2.340 | 2.400 | 269,500 | +0.02(+0.84%) |
Feb 13, 2020 | 2.420 | 2.450 | 2.360 | 2.380 | 256,122 | -0.06(-2.46%) |
Feb 12, 2020 | 2.460 | 2.510 | 2.390 | 2.440 | 437,172 | -0.01(-0.41%) |
Feb 11, 2020 | 2.420 | 2.510 | 2.350 | 2.450 | 462,570 | +0.02(+0.82%) |
Feb 10, 2020 | 2.370 | 2.450 | 2.310 | 2.430 | 242,385 | +0.08(+3.40%) |
Feb 07, 2020 | 2.440 | 2.465 | 2.330 | 2.350 | 531,600 | -0.10(-4.08%) |
Feb 06, 2020 | 2.570 | 2.620 | 2.410 | 2.450 | 507,961 | -0.09(-3.54%) |
Feb 05, 2020 | 2.430 | 2.580 | 2.340 | 2.540 | 558,495 | +0.14(+5.83%) |
Feb 04, 2020 | 2.540 | 2.570 | 2.330 | 2.400 | 796,475 | -0.11(-4.38%) |