Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.350 | 2.800 | 2.350 | 2.550 | 2,208,975 | +0.31(+13.84%) |
Apr 29, 2020 | 1.810 | 2.350 | 1.790 | 2.240 | 1,200,906 | +0.50(+28.74%) |
Apr 28, 2020 | 2.000 | 2.000 | 1.690 | 1.740 | 393,935 | -0.23(-11.68%) |
Apr 27, 2020 | 2.050 | 2.050 | 1.900 | 1.970 | 311,268 | -0.09(-4.37%) |
Apr 24, 2020 | 2.140 | 2.140 | 2.040 | 2.060 | 175,900 | -0.07(-3.29%) |
Apr 23, 2020 | 2.180 | 2.180 | 2.040 | 2.130 | 175,910 | -0.07(-3.18%) |
Apr 22, 2020 | 2.200 | 2.220 | 2.080 | 2.200 | 135,105 | +0.05(+2.33%) |
Apr 21, 2020 | 2.270 | 2.350 | 1.950 | 2.150 | 210,791 | -0.13(-5.70%) |
Apr 20, 2020 | 2.280 | 2.440 | 2.220 | 2.280 | 408,336 | +0.00(+0.00%) |
Apr 17, 2020 | 1.920 | 2.500 | 1.870 | 2.280 | 579,800 | +0.38(+20.00%) |
Apr 16, 2020 | 1.810 | 1.920 | 1.640 | 1.900 | 316,670 | +0.14(+7.95%) |
Apr 15, 2020 | 1.850 | 1.850 | 1.750 | 1.760 | 112,133 | -0.09(-4.86%) |
Apr 14, 2020 | 1.970 | 1.970 | 1.830 | 1.850 | 191,896 | -0.01(-0.54%) |
Apr 13, 2020 | 1.680 | 1.950 | 1.650 | 1.860 | 295,195 | +0.22(+13.41%) |
Apr 09, 2020 | 1.680 | 1.720 | 1.620 | 1.640 | 249,500 | -0.06(-3.53%) |
Apr 08, 2020 | 1.660 | 1.700 | 1.620 | 1.700 | 286,490 | +0.11(+6.92%) |
Apr 07, 2020 | 1.660 | 1.690 | 1.580 | 1.590 | 219,591 | -0.01(-0.63%) |
Apr 06, 2020 | 1.580 | 1.610 | 1.530 | 1.600 | 228,765 | +0.07(+4.58%) |
Apr 03, 2020 | 1.510 | 1.570 | 1.490 | 1.530 | 147,300 | +0.04(+2.68%) |
Apr 02, 2020 | 1.440 | 1.550 | 1.410 | 1.490 | 159,830 | +0.06(+4.20%) |
Apr 01, 2020 | 1.540 | 1.540 | 1.430 | 1.430 | 124,766 | -0.15(-9.49%) |
Mar 31, 2020 | 1.470 | 1.580 | 1.470 | 1.580 | 217,491 | +0.15(+10.49%) |
Mar 30, 2020 | 1.530 | 1.550 | 1.390 | 1.430 | 53,713 | -0.08(-5.30%) |
Mar 27, 2020 | 1.590 | 1.590 | 1.420 | 1.510 | 113,600 | -0.08(-5.03%) |
Mar 26, 2020 | 1.600 | 1.640 | 1.480 | 1.590 | 201,586 | +0.01(+0.63%) |
Mar 25, 2020 | 1.580 | 1.620 | 1.530 | 1.580 | 416,286 | -0.03(-1.86%) |
Mar 24, 2020 | 1.450 | 1.610 | 1.300 | 1.610 | 411,822 | +0.16(+11.03%) |
Mar 23, 2020 | 1.360 | 1.450 | 1.210 | 1.450 | 267,005 | +0.12(+9.02%) |
Mar 20, 2020 | 1.300 | 1.390 | 1.240 | 1.330 | 298,600 | +0.01(+0.76%) |
Mar 19, 2020 | 1.290 | 1.330 | 1.150 | 1.320 | 240,553 | +0.00(+0.00%) |
Mar 18, 2020 | 1.280 | 1.330 | 1.190 | 1.320 | 216,359 | -0.03(-2.22%) |
Mar 17, 2020 | 1.260 | 1.360 | 1.100 | 1.350 | 279,135 | +0.09(+7.14%) |
Mar 16, 2020 | 0.7200 | 1.270 | 0.7200 | 1.260 | 405,346 | -0.05(-3.82%) |
Mar 13, 2020 | 1.070 | 1.310 | 0.9500 | 1.310 | 278,200 | +0.23(+21.30%) |
Mar 12, 2020 | 1.150 | 1.165 | 1.010 | 1.080 | 214,845 | -0.07(-6.09%) |
Mar 11, 2020 | 1.140 | 1.210 | 1.140 | 1.150 | 219,513 | -0.02(-1.71%) |
Mar 10, 2020 | 1.160 | 1.200 | 1.150 | 1.170 | 136,563 | +0.01(+0.86%) |
Mar 09, 2020 | 1.210 | 1.290 | 1.100 | 1.160 | 225,356 | -0.15(-11.45%) |
Mar 06, 2020 | 1.320 | 1.385 | 1.290 | 1.310 | 118,500 | -0.04(-2.96%) |
Mar 05, 2020 | 1.360 | 1.360 | 1.250 | 1.350 | 178,940 | -0.03(-2.17%) |
Mar 04, 2020 | 1.260 | 1.390 | 1.230 | 1.380 | 180,283 | +0.14(+11.29%) |
Mar 03, 2020 | 1.350 | 1.350 | 1.200 | 1.240 | 111,262 | -0.10(-7.46%) |
Mar 02, 2020 | 1.320 | 1.343 | 1.200 | 1.340 | 150,442 | +0.08(+6.35%) |
Feb 28, 2020 | 1.230 | 1.260 | 1.060 | 1.260 | 301,600 | +0.06(+5.00%) |
Feb 27, 2020 | 1.220 | 1.290 | 1.150 | 1.200 | 236,724 | -0.02(-1.64%) |
Feb 26, 2020 | 1.160 | 1.230 | 1.150 | 1.220 | 265,445 | +0.04(+3.39%) |
Feb 25, 2020 | 1.340 | 1.350 | 1.140 | 1.180 | 227,268 | -0.15(-11.28%) |
Feb 24, 2020 | 1.430 | 1.450 | 1.290 | 1.330 | 156,648 | -0.12(-8.28%) |
Feb 21, 2020 | 1.480 | 1.510 | 1.350 | 1.450 | 189,400 | -0.02(-1.36%) |
Feb 20, 2020 | 1.460 | 1.530 | 1.420 | 1.470 | 244,894 | +0.00(+0.00%) |
Feb 19, 2020 | 1.500 | 1.510 | 1.420 | 1.470 | 116,423 | -0.03(-2.00%) |
Feb 18, 2020 | 1.450 | 1.510 | 1.440 | 1.500 | 218,722 | +0.06(+4.17%) |
Feb 14, 2020 | 1.480 | 1.500 | 1.420 | 1.440 | 172,300 | -0.02(-1.37%) |
Feb 13, 2020 | 1.370 | 1.470 | 1.300 | 1.460 | 194,947 | +0.09(+6.57%) |
Feb 12, 2020 | 1.390 | 1.390 | 1.280 | 1.370 | 171,992 | +0.00(+0.00%) |
Feb 11, 2020 | 1.380 | 1.380 | 1.240 | 1.370 | 206,075 | +0.00(+0.00%) |
Feb 10, 2020 | 1.330 | 1.400 | 1.230 | 1.370 | 200,786 | +0.08(+6.20%) |
Feb 07, 2020 | 1.840 | 1.840 | 1.270 | 1.290 | 662,300 | -0.58(-31.02%) |
Feb 06, 2020 | 1.560 | 1.870 | 1.500 | 1.870 | 744,194 | +0.30(+19.11%) |
Feb 05, 2020 | 1.440 | 1.620 | 1.380 | 1.570 | 170,884 | +0.12(+8.28%) |
Feb 04, 2020 | 1.300 | 1.470 | 1.240 | 1.450 | 307,363 | +0.14(+10.69%) |