Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.261 | 2.418 | 2.230 | 2.400 | 1,147,749 | +0.11(+4.68%) |
Apr 29, 2020 | 2.293 | 2.331 | 2.261 | 2.293 | 1,146,159 | -0.02(-0.82%) |
Apr 28, 2020 | 2.280 | 2.362 | 2.230 | 2.312 | 1,720,070 | +0.11(+4.87%) |
Apr 27, 2020 | 2.179 | 2.248 | 2.179 | 2.204 | 1,184,880 | +0.01(+0.29%) |
Apr 24, 2020 | 2.217 | 2.236 | 2.166 | 2.198 | 210,100 | +0.01(+0.29%) |
Apr 23, 2020 | 2.173 | 2.236 | 2.166 | 2.192 | 188,769 | +0.02(+0.87%) |
Apr 22, 2020 | 2.179 | 2.195 | 2.135 | 2.173 | 342,811 | +0.06(+2.69%) |
Apr 21, 2020 | 2.154 | 2.185 | 2.097 | 2.116 | 526,849 | -0.17(-7.59%) |
Apr 20, 2020 | 2.318 | 2.331 | 2.261 | 2.290 | 531,895 | -0.12(-5.10%) |
Apr 17, 2020 | 2.362 | 2.419 | 2.353 | 2.413 | 392,336 | +0.13(+5.82%) |
Apr 16, 2020 | 2.337 | 2.337 | 2.223 | 2.280 | 803,090 | +0.11(+4.94%) |
Apr 15, 2020 | 2.192 | 2.211 | 2.128 | 2.173 | 825,856 | -0.09(-4.18%) |
Apr 14, 2020 | 2.217 | 2.318 | 2.217 | 2.267 | 841,567 | +0.13(+5.90%) |
Apr 13, 2020 | 2.116 | 2.154 | 2.084 | 2.141 | 423,360 | +0.06(+3.04%) |
Apr 09, 2020 | 2.059 | 2.122 | 2.034 | 2.078 | 361,462 | +0.09(+4.78%) |
Apr 08, 2020 | 2.015 | 2.100 | 1.977 | 1.983 | 352,763 | -0.04(-2.18%) |
Apr 07, 2020 | 2.078 | 2.128 | 2.015 | 2.027 | 318,115 | +0.03(+1.26%) |
Apr 06, 2020 | 1.971 | 2.008 | 1.945 | 2.002 | 348,838 | +0.16(+8.93%) |
Apr 03, 2020 | 1.926 | 1.926 | 1.768 | 1.838 | 393,602 | -0.10(-5.21%) |
Apr 02, 2020 | 1.945 | 1.983 | 1.888 | 1.939 | 554,232 | +0.03(+1.66%) |
Apr 01, 2020 | 1.952 | 2.012 | 1.882 | 1.907 | 471,773 | -0.07(-3.51%) |
Mar 31, 2020 | 2.002 | 2.005 | 1.907 | 1.977 | 822,610 | +0.16(+9.06%) |
Mar 30, 2020 | 1.712 | 1.825 | 1.705 | 1.813 | 680,587 | +0.10(+5.90%) |
Mar 27, 2020 | 1.693 | 1.762 | 1.655 | 1.712 | 529,289 | -0.12(-6.55%) |
Mar 26, 2020 | 1.705 | 1.847 | 1.661 | 1.832 | 538,803 | +0.13(+7.41%) |
Mar 25, 2020 | 1.743 | 1.768 | 1.648 | 1.705 | 562,530 | -0.03(-1.82%) |
Mar 24, 2020 | 1.832 | 1.832 | 1.667 | 1.737 | 619,411 | +0.13(+7.84%) |
Mar 23, 2020 | 1.750 | 1.750 | 1.592 | 1.611 | 720,209 | -0.15(-8.60%) |
Mar 20, 2020 | 1.876 | 1.904 | 1.731 | 1.762 | 1,268,996 | -0.12(-6.38%) |
Mar 19, 2020 | 1.825 | 1.958 | 1.787 | 1.882 | 613,181 | -0.01(-0.33%) |
Mar 18, 2020 | 1.857 | 2.008 | 1.813 | 1.888 | 574,865 | -0.04(-2.29%) |
Mar 17, 2020 | 2.008 | 2.034 | 1.895 | 1.933 | 609,268 | +0.06(+3.38%) |
Mar 16, 2020 | 1.888 | 2.040 | 1.844 | 1.870 | 852,498 | -0.28(-12.94%) |
Mar 13, 2020 | 2.147 | 2.192 | 1.990 | 2.147 | 600,695 | +0.22(+11.29%) |
Mar 12, 2020 | 1.901 | 2.059 | 1.870 | 1.930 | 947,751 | -0.21(-9.88%) |
Mar 11, 2020 | 2.179 | 2.236 | 2.116 | 2.141 | 668,999 | -0.08(-3.42%) |
Mar 10, 2020 | 2.198 | 2.242 | 2.097 | 2.217 | 568,774 | +0.18(+8.67%) |
Mar 09, 2020 | 2.084 | 2.185 | 2.034 | 2.040 | 593,847 | -0.37(-15.22%) |
Mar 06, 2020 | 2.331 | 2.451 | 2.331 | 2.406 | 638,377 | +0.06(+2.42%) |
Mar 05, 2020 | 2.470 | 2.476 | 2.312 | 2.350 | 759,806 | -0.20(-7.92%) |
Mar 04, 2020 | 2.527 | 2.570 | 2.496 | 2.552 | 228,407 | +0.06(+2.51%) |
Mar 03, 2020 | 2.570 | 2.627 | 2.471 | 2.489 | 505,273 | -0.07(-2.68%) |
Mar 02, 2020 | 2.514 | 2.558 | 2.445 | 2.558 | 453,426 | +0.02(+0.74%) |
Feb 28, 2020 | 2.389 | 2.552 | 2.389 | 2.539 | 661,505 | +0.07(+3.04%) |
Feb 27, 2020 | 2.402 | 2.552 | 2.365 | 2.464 | 773,736 | +0.04(+1.54%) |
Feb 26, 2020 | 2.464 | 2.520 | 2.408 | 2.427 | 513,383 | -0.01(-0.26%) |
Feb 25, 2020 | 2.533 | 2.545 | 2.408 | 2.433 | 653,747 | -0.12(-4.88%) |
Feb 24, 2020 | 2.583 | 2.617 | 2.549 | 2.558 | 692,857 | -0.26(-9.29%) |
Feb 21, 2020 | 2.845 | 2.857 | 2.814 | 2.820 | 407,289 | -0.12(-4.24%) |
Feb 20, 2020 | 2.870 | 2.963 | 2.864 | 2.945 | 616,151 | +0.03(+1.07%) |
Feb 19, 2020 | 2.901 | 2.938 | 2.864 | 2.914 | 292,152 | +0.10(+3.55%) |
Feb 18, 2020 | 2.857 | 2.907 | 2.795 | 2.814 | 655,919 | -0.06(-1.96%) |
Feb 14, 2020 | 2.851 | 2.894 | 2.851 | 2.870 | 375,232 | +0.04(+1.32%) |
Feb 13, 2020 | 2.907 | 2.907 | 2.820 | 2.832 | 697,775 | -0.21(-6.97%) |
Feb 12, 2020 | 2.895 | 3.094 | 2.889 | 3.045 | 1,424,576 | +0.20(+7.02%) |
Feb 11, 2020 | 2.789 | 2.876 | 2.770 | 2.845 | 478,938 | +0.15(+5.56%) |
Feb 10, 2020 | 2.633 | 2.726 | 2.633 | 2.695 | 502,474 | +0.07(+2.61%) |
Feb 07, 2020 | 2.602 | 2.648 | 2.570 | 2.627 | 577,033 | -0.17(-6.24%) |
Feb 06, 2020 | 2.820 | 2.826 | 2.783 | 2.801 | 277,970 | -0.09(-3.23%) |
Feb 05, 2020 | 2.882 | 2.895 | 2.857 | 2.895 | 459,540 | +0.07(+2.43%) |
Feb 04, 2020 | 2.814 | 2.845 | 2.795 | 2.826 | 367,730 | +0.09(+3.42%) |