Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.168 | 2.168 | 1.995 | 2.020 | 15,654 | -0.15(-6.91%) |
Apr 29, 2020 | 2.109 | 2.223 | 2.086 | 2.170 | 17,221 | +0.17(+8.60%) |
Apr 28, 2020 | 1.958 | 2.014 | 1.950 | 1.998 | 11,876 | +0.21(+11.64%) |
Apr 27, 2020 | 1.550 | 1.790 | 1.530 | 1.790 | 17,445 | +0.15(+9.13%) |
Apr 24, 2020 | 1.694 | 1.694 | 1.625 | 1.640 | 4,900 | -0.02(-0.99%) |
Apr 23, 2020 | 1.647 | 1.694 | 1.630 | 1.656 | 12,715 | +0.03(+1.91%) |
Apr 22, 2020 | 1.540 | 1.650 | 1.515 | 1.625 | 115,455 | +0.16(+10.57%) |
Apr 21, 2020 | 1.550 | 1.550 | 1.460 | 1.470 | 17,454 | -0.12(-7.55%) |
Apr 20, 2020 | 1.559 | 1.640 | 1.550 | 1.590 | 15,855 | +0.01(+0.63%) |
Apr 17, 2020 | 1.563 | 1.620 | 1.558 | 1.580 | 29,500 | +0.08(+5.33%) |
Apr 16, 2020 | 1.635 | 1.635 | 1.500 | 1.500 | 8,115 | -0.10(-6.04%) |
Apr 15, 2020 | 1.700 | 1.720 | 1.588 | 1.597 | 12,235 | -0.13(-7.38%) |
Apr 14, 2020 | 1.755 | 1.755 | 1.700 | 1.724 | 11,535 | +0.10(+6.12%) |
Apr 13, 2020 | 1.640 | 1.640 | 1.546 | 1.624 | 5,159 | +0.03(+1.84%) |
Apr 09, 2020 | 1.569 | 1.766 | 1.560 | 1.595 | 17,800 | +0.12(+8.50%) |
Apr 08, 2020 | 1.330 | 1.500 | 1.278 | 1.470 | 8,998 | +0.15(+11.56%) |
Apr 07, 2020 | 1.205 | 1.375 | 1.205 | 1.318 | 8,034 | +0.16(+13.59%) |
Apr 06, 2020 | 1.154 | 1.236 | 1.135 | 1.160 | 8,335 | +0.04(+3.57%) |
Apr 03, 2020 | 1.130 | 1.130 | 1.115 | 1.120 | 3,200 | -0.05(-4.27%) |
Apr 02, 2020 | 1.200 | 1.223 | 1.170 | 1.170 | 8,377 | -0.03(-2.50%) |
Apr 01, 2020 | 1.359 | 1.374 | 1.193 | 1.200 | 15,868 | -0.23(-16.29%) |
Mar 31, 2020 | 1.490 | 1.490 | 1.370 | 1.434 | 17,724 | +0.04(+3.14%) |
Mar 30, 2020 | 1.215 | 1.402 | 1.200 | 1.390 | 29,805 | +0.01(+0.72%) |
Mar 27, 2020 | 1.570 | 1.570 | 1.366 | 1.380 | 16,800 | -0.22(-13.95%) |
Mar 26, 2020 | 1.408 | 1.880 | 1.400 | 1.604 | 98,443 | +0.37(+30.19%) |
Mar 25, 2020 | 0.9539 | 1.371 | 0.9539 | 1.232 | 88,235 | +0.29(+30.17%) |
Mar 24, 2020 | 0.9000 | 0.9660 | 0.9000 | 0.9464 | 42,888 | +0.10(+12.16%) |
Mar 23, 2020 | 1.043 | 1.043 | 0.8291 | 0.8438 | 143,222 | -0.23(-21.64%) |
Mar 20, 2020 | 1.161 | 1.200 | 1.040 | 1.077 | 31,800 | +0.05(+4.70%) |
Mar 19, 2020 | 0.7000 | 1.167 | 0.7000 | 1.028 | 40,263 | +0.11(+12.15%) |
Mar 18, 2020 | 1.560 | 1.560 | 0.9171 | 0.9171 | 59,841 | -0.62(-40.40%) |
Mar 17, 2020 | 1.858 | 1.858 | 1.491 | 1.539 | 23,730 | -0.22(-12.34%) |
Mar 16, 2020 | 2.350 | 2.350 | 1.756 | 1.756 | 61,182 | -0.42(-19.29%) |
Mar 13, 2020 | 2.180 | 2.200 | 2.105 | 2.175 | 34,200 | +0.10(+5.07%) |
Mar 12, 2020 | 2.202 | 2.370 | 1.820 | 2.070 | 29,081 | -0.57(-21.59%) |
Mar 11, 2020 | 3.120 | 3.120 | 2.500 | 2.640 | 204,521 | -0.46(-14.84%) |
Mar 10, 2020 | 3.290 | 3.290 | 2.986 | 3.100 | 35,300 | -0.23(-6.91%) |
Mar 09, 2020 | 3.160 | 3.650 | 3.104 | 3.330 | 36,760 | -0.77(-18.78%) |
Mar 06, 2020 | 4.170 | 4.308 | 4.030 | 4.100 | 50,300 | -0.22(-4.98%) |
Mar 05, 2020 | 4.540 | 4.540 | 4.315 | 4.315 | 13,241 | -0.23(-5.16%) |
Mar 04, 2020 | 4.575 | 4.575 | 4.530 | 4.550 | 5,982 | +0.01(+0.22%) |
Mar 03, 2020 | 4.770 | 4.792 | 4.540 | 4.540 | 32,297 | -0.10(-2.16%) |
Mar 02, 2020 | 4.539 | 4.750 | 4.510 | 4.640 | 103,929 | +0.10(+2.17%) |
Feb 28, 2020 | 4.750 | 4.750 | 4.527 | 4.542 | 109,900 | -0.28(-5.77%) |
Feb 27, 2020 | 4.940 | 4.940 | 4.620 | 4.820 | 81,987 | -0.23(-4.56%) |
Feb 26, 2020 | 5.142 | 5.170 | 5.010 | 5.050 | 75,241 | -0.09(-1.75%) |
Feb 25, 2020 | 5.270 | 5.275 | 5.140 | 5.140 | 74,627 | -0.14(-2.63%) |
Feb 24, 2020 | 5.330 | 5.330 | 5.250 | 5.279 | 35,938 | -0.09(-1.69%) |
Feb 21, 2020 | 5.362 | 5.412 | 5.362 | 5.370 | 11,900 | +0.03(+0.47%) |
Feb 20, 2020 | 5.405 | 5.405 | 5.345 | 5.345 | 4,180 | -0.08(-1.38%) |
Feb 19, 2020 | 5.250 | 5.420 | 5.250 | 5.420 | 21,580 | +0.09(+1.70%) |
Feb 18, 2020 | 5.250 | 5.330 | 5.250 | 5.330 | 9,779 | +0.03(+0.56%) |
Feb 14, 2020 | 5.320 | 5.320 | 5.290 | 5.300 | 19,600 | +0.00(+0.09%) |
Feb 13, 2020 | 5.390 | 5.500 | 5.289 | 5.295 | 19,548 | +0.01(+0.16%) |
Feb 12, 2020 | 5.320 | 5.334 | 5.286 | 5.286 | 10,820 | +0.07(+1.27%) |
Feb 11, 2020 | 5.200 | 5.230 | 5.200 | 5.220 | 48,821 | +0.04(+0.72%) |
Feb 10, 2020 | 5.160 | 5.200 | 5.153 | 5.183 | 8,398 | +0.00(+0.05%) |
Feb 07, 2020 | 5.200 | 5.200 | 5.140 | 5.180 | 5,200 | -0.04(-0.67%) |
Feb 06, 2020 | 5.274 | 5.274 | 5.200 | 5.215 | 14,715 | -0.04(-0.76%) |
Feb 05, 2020 | 5.238 | 5.276 | 5.220 | 5.255 | 31,931 | +0.06(+1.25%) |
Feb 04, 2020 | 5.223 | 5.223 | 5.180 | 5.190 | 2,306 | +0.00(+0.09%) |