Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.030 | 2.045 | 1.990 | 2.000 | 81,667 | -0.03(-1.48%) |
Apr 29, 2020 | 1.970 | 2.050 | 1.955 | 2.030 | 269,040 | +0.08(+4.10%) |
Apr 28, 2020 | 1.960 | 1.970 | 1.940 | 1.950 | 73,597 | -0.01(-0.26%) |
Apr 27, 2020 | 1.970 | 1.980 | 1.892 | 1.955 | 207,252 | -0.00(-0.26%) |
Apr 24, 2020 | 1.980 | 1.980 | 1.940 | 1.960 | 128,600 | +0.01(+0.51%) |
Apr 23, 2020 | 1.900 | 1.990 | 1.855 | 1.950 | 211,433 | +0.06(+3.17%) |
Apr 22, 2020 | 1.890 | 1.910 | 1.860 | 1.890 | 99,021 | +0.02(+1.07%) |
Apr 21, 2020 | 1.940 | 1.940 | 1.850 | 1.870 | 70,641 | -0.08(-4.10%) |
Apr 20, 2020 | 1.870 | 1.995 | 1.870 | 1.950 | 139,069 | +0.05(+2.63%) |
Apr 17, 2020 | 1.880 | 1.950 | 1.840 | 1.900 | 163,900 | +0.04(+2.15%) |
Apr 16, 2020 | 1.870 | 1.974 | 1.726 | 1.860 | 431,199 | +0.01(+0.52%) |
Apr 15, 2020 | 1.831 | 1.879 | 1.755 | 1.850 | 141,644 | +0.01(+0.52%) |
Apr 14, 2020 | 1.898 | 1.908 | 1.803 | 1.841 | 126,478 | -0.04(-2.03%) |
Apr 13, 2020 | 1.879 | 1.879 | 1.822 | 1.879 | 99,181 | +0.03(+1.55%) |
Apr 09, 2020 | 1.774 | 1.908 | 1.774 | 1.850 | 149,395 | +0.09(+4.86%) |
Apr 08, 2020 | 1.707 | 1.812 | 1.688 | 1.765 | 164,227 | +0.07(+3.93%) |
Apr 07, 2020 | 1.688 | 1.707 | 1.669 | 1.698 | 92,935 | +0.02(+1.14%) |
Apr 06, 2020 | 1.660 | 1.698 | 1.641 | 1.679 | 123,779 | +0.05(+2.92%) |
Apr 03, 2020 | 1.574 | 1.688 | 1.574 | 1.631 | 71,709 | +0.02(+1.18%) |
Apr 02, 2020 | 1.631 | 1.688 | 1.588 | 1.612 | 275,978 | -0.05(-2.87%) |
Apr 01, 2020 | 1.650 | 1.688 | 1.612 | 1.660 | 85,136 | +0.00(+0.00%) |
Mar 31, 2020 | 1.660 | 1.707 | 1.593 | 1.660 | 81,413 | +0.01(+0.58%) |
Mar 30, 2020 | 1.631 | 1.707 | 1.622 | 1.650 | 94,355 | +0.00(+0.00%) |
Mar 27, 2020 | 1.574 | 1.655 | 1.574 | 1.650 | 149,500 | +0.07(+4.22%) |
Mar 26, 2020 | 1.564 | 1.602 | 1.517 | 1.583 | 200,610 | +0.06(+3.75%) |
Mar 25, 2020 | 1.536 | 1.641 | 1.402 | 1.526 | 128,378 | +0.02(+1.27%) |
Mar 24, 2020 | 1.402 | 1.526 | 1.383 | 1.507 | 420,721 | +0.12(+8.97%) |
Mar 23, 2020 | 1.469 | 1.478 | 1.374 | 1.383 | 513,794 | -0.10(-6.45%) |
Mar 20, 2020 | 1.526 | 1.555 | 1.478 | 1.478 | 113,225 | -0.05(-3.12%) |
Mar 19, 2020 | 1.469 | 1.555 | 1.440 | 1.526 | 80,009 | +0.05(+3.21%) |
Mar 18, 2020 | 1.564 | 1.569 | 1.431 | 1.479 | 135,870 | -0.10(-6.05%) |
Mar 17, 2020 | 1.545 | 1.612 | 1.421 | 1.574 | 265,803 | -0.02(-1.20%) |
Mar 16, 2020 | 1.679 | 1.740 | 1.593 | 1.593 | 283,468 | -0.10(-6.18%) |
Mar 13, 2020 | 1.641 | 1.755 | 1.593 | 1.698 | 145,516 | +0.08(+4.71%) |
Mar 12, 2020 | 1.707 | 1.717 | 1.622 | 1.622 | 191,841 | -0.12(-7.10%) |
Mar 11, 2020 | 1.822 | 1.822 | 1.707 | 1.746 | 173,583 | +0.01(+0.55%) |
Mar 10, 2020 | 1.669 | 1.784 | 1.669 | 1.736 | 329,590 | +0.07(+4.00%) |
Mar 09, 2020 | 1.850 | 1.850 | 1.660 | 1.669 | 331,321 | -0.24(-12.50%) |
Mar 06, 2020 | 1.908 | 1.936 | 1.908 | 1.908 | 84,604 | -0.06(-2.91%) |
Mar 05, 2020 | 1.994 | 1.994 | 1.922 | 1.965 | 30,234 | -0.03(-1.44%) |
Mar 04, 2020 | 2.051 | 2.051 | 1.936 | 1.994 | 71,939 | -0.06(-2.79%) |
Mar 03, 2020 | 2.089 | 2.089 | 1.984 | 2.051 | 88,986 | -0.04(-1.83%) |
Mar 02, 2020 | 1.984 | 2.146 | 1.936 | 2.089 | 172,235 | +0.09(+4.29%) |
Feb 28, 2020 | 1.755 | 2.022 | 1.746 | 2.003 | 281,282 | +0.20(+11.11%) |
Feb 27, 2020 | 1.765 | 1.860 | 1.746 | 1.803 | 147,148 | +0.00(+0.00%) |
Feb 26, 2020 | 1.812 | 1.898 | 1.803 | 1.803 | 120,214 | -0.02(-1.05%) |
Feb 25, 2020 | 1.898 | 1.898 | 1.822 | 1.822 | 115,661 | -0.09(-4.50%) |
Feb 24, 2020 | 1.908 | 1.909 | 1.850 | 1.908 | 82,140 | -0.03(-1.48%) |
Feb 21, 2020 | 1.936 | 1.965 | 1.927 | 1.936 | 59,653 | -0.02(-0.98%) |
Feb 20, 2020 | 1.965 | 1.978 | 1.917 | 1.955 | 77,490 | -0.03(-1.44%) |
Feb 19, 2020 | 1.955 | 1.994 | 1.898 | 1.984 | 57,735 | +0.04(+1.96%) |
Feb 18, 2020 | 1.917 | 1.984 | 1.908 | 1.946 | 108,243 | +0.01(+0.74%) |
Feb 14, 2020 | 2.003 | 2.041 | 1.908 | 1.932 | 64,790 | -0.07(-3.57%) |
Feb 13, 2020 | 2.032 | 2.041 | 1.917 | 2.003 | 208,555 | -0.01(-0.47%) |
Feb 12, 2020 | 2.013 | 2.071 | 2.003 | 2.013 | 71,838 | -0.01(-0.47%) |
Feb 11, 2020 | 2.051 | 2.118 | 1.984 | 2.022 | 100,701 | -0.04(-1.85%) |
Feb 10, 2020 | 2.118 | 2.127 | 2.041 | 2.060 | 269,697 | -0.03(-1.37%) |
Feb 07, 2020 | 2.156 | 2.175 | 2.022 | 2.089 | 103,370 | -0.06(-2.67%) |
Feb 06, 2020 | 2.098 | 2.165 | 2.074 | 2.146 | 195,370 | +0.08(+3.69%) |
Feb 05, 2020 | 2.003 | 2.098 | 2.003 | 2.070 | 137,415 | +0.08(+3.83%) |
Feb 04, 2020 | 1.965 | 2.003 | 1.965 | 1.994 | 68,224 | +0.04(+1.95%) |