Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.660 | 2.750 | 2.480 | 2.520 | 165,506 | -0.16(-5.97%) |
Apr 29, 2020 | 2.500 | 2.850 | 2.420 | 2.680 | 311,713 | +0.19(+7.63%) |
Apr 28, 2020 | 2.460 | 2.560 | 2.360 | 2.490 | 59,208 | -0.01(-0.40%) |
Apr 27, 2020 | 2.460 | 2.570 | 2.400 | 2.500 | 72,650 | +0.05(+2.04%) |
Apr 24, 2020 | 2.520 | 2.550 | 2.450 | 2.450 | 77,200 | -0.08(-3.16%) |
Apr 23, 2020 | 2.440 | 2.590 | 2.390 | 2.530 | 105,587 | +0.08(+3.27%) |
Apr 22, 2020 | 2.360 | 2.480 | 2.290 | 2.450 | 127,996 | +0.09(+3.81%) |
Apr 21, 2020 | 2.310 | 2.400 | 2.160 | 2.360 | 107,344 | -0.06(-2.48%) |
Apr 20, 2020 | 2.520 | 2.520 | 2.370 | 2.420 | 114,595 | -0.14(-5.47%) |
Apr 17, 2020 | 2.610 | 2.660 | 2.360 | 2.560 | 161,500 | -0.07(-2.66%) |
Apr 16, 2020 | 2.740 | 2.850 | 2.540 | 2.630 | 254,486 | +0.00(+0.00%) |
Apr 15, 2020 | 2.350 | 2.890 | 2.130 | 2.630 | 790,247 | +0.26(+10.97%) |
Apr 14, 2020 | 2.000 | 3.880 | 2.000 | 2.370 | 4,906,634 | +0.49(+26.06%) |
Apr 13, 2020 | 1.790 | 1.930 | 1.660 | 1.880 | 150,343 | +0.22(+13.25%) |
Apr 09, 2020 | 1.550 | 1.780 | 1.550 | 1.660 | 127,800 | +0.12(+7.79%) |
Apr 08, 2020 | 1.460 | 1.560 | 1.430 | 1.540 | 133,648 | +0.08(+5.48%) |
Apr 07, 2020 | 1.480 | 1.600 | 1.420 | 1.460 | 109,884 | +0.06(+4.29%) |
Apr 06, 2020 | 1.260 | 1.400 | 1.260 | 1.400 | 115,762 | +0.12(+9.37%) |
Apr 03, 2020 | 1.360 | 1.360 | 1.240 | 1.280 | 105,700 | -0.06(-4.48%) |
Apr 02, 2020 | 1.400 | 1.400 | 1.280 | 1.340 | 124,110 | -0.04(-2.90%) |
Apr 01, 2020 | 1.500 | 1.530 | 1.330 | 1.380 | 159,390 | -0.08(-5.48%) |
Mar 31, 2020 | 1.580 | 1.610 | 1.380 | 1.460 | 262,624 | -0.14(-8.75%) |
Mar 30, 2020 | 1.650 | 1.780 | 1.520 | 1.600 | 198,318 | -0.06(-3.61%) |
Mar 27, 2020 | 1.780 | 1.870 | 1.580 | 1.660 | 111,900 | -0.18(-9.78%) |
Mar 26, 2020 | 1.750 | 1.950 | 1.720 | 1.840 | 92,952 | +0.11(+6.36%) |
Mar 25, 2020 | 1.500 | 1.780 | 1.500 | 1.730 | 125,343 | +0.24(+16.11%) |
Mar 24, 2020 | 1.540 | 1.580 | 1.420 | 1.490 | 54,892 | -0.03(-1.97%) |
Mar 23, 2020 | 1.740 | 1.760 | 1.470 | 1.520 | 222,586 | -0.21(-12.14%) |
Mar 20, 2020 | 1.840 | 1.840 | 1.680 | 1.730 | 62,900 | +0.01(+0.58%) |
Mar 19, 2020 | 1.700 | 1.730 | 1.560 | 1.720 | 73,011 | +0.01(+0.58%) |
Mar 18, 2020 | 1.910 | 1.930 | 1.590 | 1.710 | 101,659 | -0.18(-9.52%) |
Mar 17, 2020 | 1.830 | 1.950 | 1.820 | 1.890 | 51,087 | +0.03(+1.61%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.850 | 1.860 | 98,323 | -0.24(-11.43%) |
Mar 13, 2020 | 2.160 | 2.260 | 2.060 | 2.100 | 68,400 | -0.04(-1.87%) |
Mar 12, 2020 | 2.080 | 2.270 | 2.080 | 2.140 | 102,202 | -0.07(-3.17%) |
Mar 11, 2020 | 2.410 | 2.410 | 2.170 | 2.210 | 106,821 | -0.19(-7.92%) |
Mar 10, 2020 | 2.490 | 2.490 | 2.180 | 2.400 | 115,649 | +0.07(+3.00%) |
Mar 09, 2020 | 2.600 | 2.600 | 2.320 | 2.330 | 154,543 | -0.34(-12.68%) |
Mar 06, 2020 | 2.720 | 2.740 | 2.560 | 2.668 | 61,300 | -0.05(-1.90%) |
Mar 05, 2020 | 2.830 | 2.870 | 2.690 | 2.720 | 49,272 | -0.10(-3.55%) |
Mar 04, 2020 | 2.740 | 2.850 | 2.700 | 2.820 | 39,483 | +0.14(+5.22%) |
Mar 03, 2020 | 2.700 | 2.830 | 2.660 | 2.680 | 153,282 | -0.02(-0.74%) |
Mar 02, 2020 | 2.580 | 2.770 | 2.580 | 2.700 | 140,810 | +0.10(+3.85%) |
Feb 28, 2020 | 2.590 | 2.691 | 2.550 | 2.600 | 159,900 | -0.01(-0.38%) |
Feb 27, 2020 | 2.730 | 2.740 | 2.590 | 2.610 | 168,476 | -0.12(-4.40%) |
Feb 26, 2020 | 2.680 | 2.770 | 2.600 | 2.730 | 82,926 | +0.06(+2.25%) |
Feb 25, 2020 | 2.910 | 2.990 | 2.530 | 2.670 | 111,829 | -0.22(-7.61%) |
Feb 24, 2020 | 3.050 | 3.050 | 2.770 | 2.890 | 90,201 | -0.16(-5.25%) |
Feb 21, 2020 | 3.060 | 3.100 | 2.860 | 3.050 | 187,500 | -0.01(-0.33%) |
Feb 20, 2020 | 2.800 | 3.090 | 2.770 | 3.060 | 224,066 | +0.22(+7.75%) |
Feb 19, 2020 | 2.700 | 2.920 | 2.700 | 2.840 | 304,232 | +0.17(+6.37%) |
Feb 18, 2020 | 2.610 | 2.700 | 2.610 | 2.670 | 101,625 | +0.06(+2.30%) |
Feb 14, 2020 | 2.630 | 2.720 | 2.560 | 2.610 | 99,700 | -0.04(-1.51%) |
Feb 13, 2020 | 2.650 | 2.730 | 2.610 | 2.650 | 154,229 | +0.00(+0.00%) |
Feb 12, 2020 | 2.730 | 2.840 | 2.610 | 2.650 | 189,428 | -0.07(-2.57%) |
Feb 11, 2020 | 2.380 | 2.870 | 2.360 | 2.720 | 413,551 | +0.34(+14.29%) |
Feb 10, 2020 | 2.560 | 2.570 | 2.370 | 2.380 | 221,890 | -0.18(-7.03%) |
Feb 07, 2020 | 2.650 | 2.730 | 2.540 | 2.560 | 145,300 | -0.11(-4.12%) |
Feb 06, 2020 | 2.620 | 2.800 | 2.620 | 2.670 | 131,348 | -0.04(-1.48%) |
Feb 05, 2020 | 2.640 | 2.790 | 2.610 | 2.710 | 190,392 | +0.15(+5.86%) |
Feb 04, 2020 | 2.800 | 2.860 | 2.470 | 2.560 | 795,473 | -0.27(-9.54%) |