Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 296 | +0.12(+8.89%) |
Apr 29, 2020 | 1.377 | 1.377 | 1.377 | 1.377 | 1,075 | +0.08(+5.96%) |
Apr 28, 2020 | 1.390 | 1.400 | 1.300 | 1.300 | 1,262 | -0.06(-4.59%) |
Apr 27, 2020 | 1.363 | 1.363 | 1.363 | 96 | +0.00(+0.00%) | |
Apr 24, 2020 | 1.350 | 1.400 | 1.350 | 1.363 | 10,400 | +0.08(+6.45%) |
Apr 23, 2020 | 1.340 | 1.340 | 1.280 | 1.280 | 200 | -0.12(-8.57%) |
Apr 22, 2020 | 1.340 | 1.400 | 1.340 | 1.400 | 791 | +0.00(+0.00%) |
Apr 21, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 183 | +0.03(+2.56%) |
Apr 20, 2020 | 1.365 | 1.365 | 1.365 | 10 | +0.00(+0.00%) | |
Apr 17, 2020 | 1.365 | 1.365 | 1.365 | 1.365 | 100 | +0.07(+5.81%) |
Apr 15, 2020 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 1.290 | 1.290 | 1.290 | 6 | +0.00(+0.00%) | |
Apr 09, 2020 | 1.290 | 1.290 | 1.290 | 0 | -0.20(-13.42%) | |
Apr 08, 2020 | 1.414 | 1.490 | 1.414 | 1.490 | 200 | -0.03(-1.97%) |
Apr 07, 2020 | 1.500 | 1.520 | 1.500 | 1.520 | 1,356 | +0.17(+12.59%) |
Apr 06, 2020 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | +0.00(+0.00%) |
Apr 03, 2020 | 1.350 | 1.350 | 1.350 | 5 | +0.00(+0.00%) | |
Apr 02, 2020 | 1.350 | 1.350 | 1.350 | 6 | +0.00(+0.00%) | |
Apr 01, 2020 | 1.395 | 1.395 | 1.350 | 3,000 | -0.04(-3.23%) | |
Mar 31, 2020 | 1.395 | 1.395 | 1.395 | 1.395 | 150 | -0.01(-1.06%) |
Mar 30, 2020 | 1.410 | 1.410 | 1.410 | 1.410 | 211 | -0.01(-0.70%) |
Mar 27, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 5,000 | -0.08(-5.33%) |
Mar 25, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.07(+4.90%) | |
Mar 23, 2020 | 1.430 | 1.430 | 1.430 | 0 | +0.04(+2.88%) | |
Mar 18, 2020 | 1.390 | 1.390 | 1.390 | 0 | -0.10(-6.71%) | |
Mar 17, 2020 | 1.490 | 1.490 | 1.490 | 93 | +0.00(+0.00%) | |
Mar 16, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 500 | -0.03(-1.66%) |
Mar 13, 2020 | 1.515 | 1.515 | 1.515 | 1.515 | 200 | -0.05(-3.49%) |
Mar 12, 2020 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | -0.01(-0.63%) |
Mar 05, 2020 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
Mar 04, 2020 | 1.580 | 1.580 | 1.580 | 1.580 | 20,865 | -0.03(-1.86%) |
Mar 02, 2020 | 1.610 | 1.610 | 1.610 | 0 | -0.09(-5.29%) | |
Feb 28, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | -0.20(-10.53%) |
Feb 26, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.01(+0.53%) | |
Feb 19, 2020 | 1.890 | 1.910 | 1.890 | 1.890 | 1,820 | +0.10(+5.59%) |
Feb 13, 2020 | 1.790 | 1.790 | 1.790 | 0 | -0.08(-4.28%) | |
Feb 12, 2020 | 1.870 | 1.870 | 1.820 | 1.870 | 2,500 | +0.13(+7.47%) |
Feb 05, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.01(+0.58%) | |
Feb 03, 2020 | 1.730 | 1.730 | 1.730 | 0 | -0.07(-3.89%) | |
Jan 31, 2020 | 1.850 | 1.900 | 1.800 | 1.800 | 7,100 | -0.08(-4.26%) |
Jan 29, 2020 | 1.880 | 1.880 | 1.880 | 0 | -0.08(-4.08%) | |
Jan 28, 2020 | 1.960 | 1.960 | 1.960 | 1.960 | 2,534 | +0.03(+1.55%) |
Jan 23, 2020 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 1.930 | 1.995 | 1.930 | 1.930 | 3,138 | +0.00(+0.00%) |
Jan 21, 2020 | 2.000 | 2.000 | 1.930 | 1.930 | 700 | -0.19(-8.96%) |
Jan 15, 2020 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 2.120 | 2.120 | 2.120 | 0 | +0.01(+0.47%) | |
Jan 08, 2020 | 2.110 | 2.110 | 2.110 | 0 | -0.22(-9.44%) | |
Jan 07, 2020 | 2.330 | 2.330 | 2.330 | 100 | +0.00(+0.00%) | |
Jan 02, 2020 | 2.330 | 2.330 | 2.330 | 0 | +0.33(+16.21%) | |
Dec 31, 2019 | 2.005 | 2.005 | 2.005 | 2.005 | 1,000 | +0.06(+3.35%) |
Dec 30, 2019 | 1.990 | 1.990 | 1.940 | 1.940 | 1,311 | -0.10(-4.90%) |
Dec 27, 2019 | 2.040 | 2.040 | 2.040 | 2.040 | 16,300 | +0.01(+0.49%) |
Dec 26, 2019 | 1.880 | 2.030 | 1.880 | 2.030 | 1,501 | -0.01(-0.49%) |
Dec 23, 2019 | 2.040 | 2.040 | 2.040 | 0 | -0.04(-1.92%) | |
Dec 19, 2019 | 2.080 | 2.080 | 2.080 | 0 | -0.02(-0.95%) | |
Dec 18, 2019 | 2.100 | 2.100 | 2.100 | 13 | +0.00(+0.00%) | |
Dec 17, 2019 | 2.100 | 2.100 | 2.100 | 2.100 | 470 | +0.06(+2.94%) |
Dec 16, 2019 | 2.040 | 2.040 | 2.040 | 2.040 | 999 | -0.01(-0.49%) |
Dec 13, 2019 | 1.940 | 2.050 | 1.940 | 2.050 | 1,200 | +0.17(+9.04%) |
Dec 11, 2019 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) | |
Dec 06, 2019 | 1.880 | 1.880 | 1.880 | 0 | -0.04(-2.08%) | |
Nov 20, 2019 | 1.920 | 1.920 | 1.920 | 0 | -0.08(-4.00%) | |
Nov 19, 2019 | 2.000 | 2.000 | 2.000 | 50 | +0.00(+0.00%) | |
Nov 18, 2019 | 2.000 | 2.000 | 2.000 | 4 | +0.00(+0.00%) | |
Nov 11, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.20(+11.11%) |
Nov 07, 2019 | 1.800 | 1.800 | 1.800 | 1 | +0.00(+0.00%) | |
Nov 01, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) | |
Oct 31, 2019 | 1.800 | 1.800 | 1.790 | 1.790 | 1,390 | -0.03(-1.65%) |
Oct 28, 2019 | 1.820 | 1.820 | 1.820 | 0 | -0.01(-0.55%) | |
Oct 25, 2019 | 1.830 | 1.830 | 1.830 | 1.830 | 100 | -0.02(-1.08%) |
Oct 24, 2019 | 1.960 | 1.960 | 1.850 | 1.850 | 6,190 | -0.12(-6.09%) |
Oct 15, 2019 | 1.970 | 1.970 | 1.970 | 0 | -0.01(-0.51%) | |
Oct 14, 2019 | 1.940 | 1.980 | 1.940 | 1.980 | 200 | +0.20(+11.24%) |
Oct 10, 2019 | 1.780 | 1.780 | 1.780 | 0 | -0.10(-5.32%) | |
Sep 26, 2019 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) | |
Sep 24, 2019 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
Sep 13, 2019 | 1.900 | 1.900 | 1.900 | 0 | +0.10(+5.56%) | |
Sep 10, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.02(+0.84%) | |
Aug 19, 2019 | 1.785 | 1.785 | 1.785 | 0 | +0.16(+9.51%) | |
Aug 06, 2019 | 1.630 | 1.630 | 1.630 | 0 | -0.07(-4.12%) | |
Aug 02, 2019 | 1.700 | 1.700 | 1.700 | 0 | -0.09(-5.03%) | |
Aug 01, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 500 | -0.06(-3.24%) |
Jul 31, 2019 | 1.900 | 1.900 | 1.850 | 1.850 | 5,300 | +0.00(+0.00%) |
Jul 30, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 250 | -0.03(-1.86%) |
Jul 29, 2019 | 1.850 | 1.885 | 1.850 | 1.885 | 700 | +0.01(+0.80%) |
Jul 26, 2019 | 1.970 | 1.970 | 1.860 | 1.870 | 8,000 | -0.14(-6.97%) |
Jul 25, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 1,167 | +0.00(+0.00%) |
Jul 24, 2019 | 1.980 | 2.010 | 1.980 | 2.010 | 417 | +0.03(+1.52%) |
Jul 22, 2019 | 1.980 | 1.980 | 1.980 | 0 | -0.03(-1.49%) | |
Jul 19, 2019 | 2.040 | 2.040 | 2.000 | 2.010 | 38,100 | +0.17(+9.24%) |
Jul 18, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 446 | -0.04(-2.13%) |
Jul 12, 2019 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 1.880 | 1.880 | 1.880 | 0 | +0.04(+2.40%) | |
Jun 18, 2019 | 1.836 | 1.836 | 1.836 | 0 | -0.04(-2.34%) | |
Jun 17, 2019 | 1.880 | 1.880 | 1.880 | 1.880 | 204 | +0.05(+2.73%) |
Jun 11, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.04(+2.23%) | |
Jun 10, 2019 | 1.790 | 1.790 | 1.790 | 50 | +0.00(+0.00%) | |
May 30, 2019 | 1.790 | 1.790 | 1.790 | 0 | -0.15(-7.73%) | |
May 28, 2019 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 1.940 | 1.940 | 1.940 | 0 | +0.03(+1.57%) | |
May 14, 2019 | 1.910 | 1.910 | 1.910 | 0 | -0.16(-7.73%) | |
May 13, 2019 | 2.070 | 2.070 | 2.070 | 2.070 | 3,302 | +0.01(+0.29%) |
May 10, 2019 | 2.056 | 2.064 | 2.056 | 2.064 | 200 | -0.10(-4.44%) |
May 08, 2019 | 2.160 | 2.160 | 2.160 | 0 | +0.00(+0.00%) |