Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.640 | 2.830 | 2.380 | 2.700 | 546,520 | +0.05(+1.89%) |
Apr 29, 2020 | 2.410 | 2.670 | 2.360 | 2.650 | 847,274 | +0.38(+16.74%) |
Apr 28, 2020 | 2.100 | 2.500 | 1.980 | 2.270 | 1,135,806 | +0.21(+10.19%) |
Apr 27, 2020 | 1.960 | 2.100 | 1.870 | 2.060 | 534,311 | +0.17(+8.99%) |
Apr 24, 2020 | 1.860 | 1.930 | 1.750 | 1.890 | 261,400 | +0.06(+3.28%) |
Apr 23, 2020 | 1.690 | 1.950 | 1.650 | 1.830 | 594,279 | +0.16(+9.58%) |
Apr 22, 2020 | 1.680 | 1.750 | 1.641 | 1.670 | 371,364 | +0.02(+1.21%) |
Apr 21, 2020 | 1.750 | 1.750 | 1.560 | 1.650 | 770,325 | -0.04(-2.37%) |
Apr 20, 2020 | 1.660 | 1.940 | 1.640 | 1.690 | 664,911 | +0.03(+1.81%) |
Apr 17, 2020 | 1.700 | 1.830 | 1.579 | 1.660 | 676,400 | -0.02(-1.19%) |
Apr 16, 2020 | 1.790 | 1.790 | 1.660 | 1.680 | 279,805 | -0.08(-4.55%) |
Apr 15, 2020 | 1.860 | 1.930 | 1.710 | 1.760 | 396,136 | -0.19(-9.74%) |
Apr 14, 2020 | 1.890 | 2.050 | 1.800 | 1.950 | 789,916 | +0.13(+7.14%) |
Apr 13, 2020 | 1.950 | 1.980 | 1.800 | 1.820 | 232,644 | -0.14(-7.14%) |
Apr 09, 2020 | 1.920 | 2.040 | 1.819 | 1.960 | 281,800 | +0.10(+5.38%) |
Apr 08, 2020 | 1.780 | 1.960 | 1.740 | 1.860 | 268,876 | +0.15(+8.77%) |
Apr 07, 2020 | 2.100 | 2.100 | 1.690 | 1.710 | 380,977 | -0.28(-14.07%) |
Apr 06, 2020 | 1.800 | 2.000 | 1.800 | 1.990 | 255,597 | +0.29(+17.40%) |
Apr 03, 2020 | 1.620 | 1.790 | 1.609 | 1.695 | 276,900 | +0.14(+8.65%) |
Apr 02, 2020 | 1.790 | 1.790 | 1.500 | 1.560 | 839,071 | -0.20(-11.36%) |
Apr 01, 2020 | 1.870 | 1.930 | 1.750 | 1.760 | 188,259 | -0.19(-9.74%) |
Mar 31, 2020 | 2.150 | 2.150 | 1.850 | 1.950 | 340,318 | -0.22(-10.14%) |
Mar 30, 2020 | 2.040 | 2.170 | 1.950 | 2.170 | 189,276 | +0.12(+5.85%) |
Mar 27, 2020 | 2.200 | 2.200 | 2.040 | 2.050 | 195,600 | -0.23(-10.09%) |
Mar 26, 2020 | 1.930 | 2.300 | 1.850 | 2.280 | 399,689 | +0.40(+21.28%) |
Mar 25, 2020 | 2.030 | 2.050 | 1.820 | 1.880 | 372,032 | -0.12(-6.00%) |
Mar 24, 2020 | 1.700 | 2.000 | 1.680 | 2.000 | 445,358 | +0.33(+19.76%) |
Mar 23, 2020 | 1.660 | 1.770 | 1.450 | 1.670 | 428,006 | +0.06(+3.73%) |
Mar 20, 2020 | 1.740 | 1.900 | 1.590 | 1.610 | 960,400 | -0.08(-4.73%) |
Mar 19, 2020 | 1.630 | 1.790 | 1.420 | 1.690 | 471,105 | +0.20(+13.42%) |
Mar 18, 2020 | 1.730 | 1.790 | 1.480 | 1.490 | 386,744 | -0.30(-16.76%) |
Mar 17, 2020 | 1.660 | 1.950 | 1.600 | 1.790 | 500,471 | +0.22(+14.01%) |
Mar 16, 2020 | 2.040 | 2.100 | 1.500 | 1.570 | 589,366 | -0.73(-31.74%) |
Mar 13, 2020 | 1.950 | 2.330 | 1.820 | 2.300 | 1,215,600 | +0.51(+28.49%) |
Mar 12, 2020 | 2.070 | 2.070 | 1.760 | 1.790 | 822,790 | -0.43(-19.37%) |
Mar 11, 2020 | 1.910 | 2.500 | 1.900 | 2.220 | 589,796 | +0.21(+10.45%) |
Mar 10, 2020 | 2.030 | 2.070 | 1.740 | 2.010 | 1,174,806 | +0.07(+3.61%) |
Mar 09, 2020 | 2.360 | 2.540 | 1.900 | 1.940 | 988,682 | -0.70(-26.52%) |
Mar 06, 2020 | 3.030 | 3.090 | 2.590 | 2.640 | 770,200 | -0.48(-15.38%) |
Mar 05, 2020 | 3.300 | 3.315 | 3.070 | 3.120 | 294,175 | -0.25(-7.42%) |
Mar 04, 2020 | 3.460 | 3.460 | 3.314 | 3.370 | 277,359 | -0.01(-0.44%) |
Mar 03, 2020 | 3.610 | 3.700 | 3.270 | 3.385 | 770,933 | -0.26(-7.01%) |
Mar 02, 2020 | 3.580 | 3.750 | 3.525 | 3.640 | 409,793 | +0.08(+2.25%) |
Feb 28, 2020 | 3.520 | 3.660 | 3.430 | 3.560 | 623,400 | -0.04(-1.11%) |
Feb 27, 2020 | 3.800 | 3.850 | 3.520 | 3.600 | 572,160 | -0.25(-6.49%) |
Feb 26, 2020 | 4.070 | 4.220 | 3.820 | 3.850 | 394,993 | -0.20(-4.94%) |
Feb 25, 2020 | 4.080 | 4.230 | 4.020 | 4.050 | 376,147 | -0.05(-1.22%) |
Feb 24, 2020 | 4.260 | 4.430 | 4.090 | 4.100 | 467,418 | -0.28(-6.29%) |
Feb 21, 2020 | 4.650 | 4.740 | 4.340 | 4.375 | 795,300 | -0.27(-5.81%) |
Feb 20, 2020 | 4.660 | 4.990 | 4.625 | 4.645 | 681,214 | -0.06(-1.17%) |
Feb 19, 2020 | 4.530 | 4.760 | 4.440 | 4.700 | 1,026,602 | +0.37(+8.55%) |
Feb 18, 2020 | 4.250 | 4.420 | 4.080 | 4.330 | 1,219,524 | +0.33(+8.25%) |
Feb 14, 2020 | 4.150 | 4.190 | 3.870 | 4.000 | 815,400 | -0.13(-3.15%) |
Feb 13, 2020 | 4.050 | 4.150 | 3.840 | 4.130 | 1,403,922 | +0.10(+2.48%) |
Feb 12, 2020 | 4.040 | 4.300 | 3.960 | 4.030 | 6,429,577 | -0.30(-6.93%) |
Feb 11, 2020 | 5.400 | 5.500 | 4.160 | 4.330 | 1,406,065 | -1.78(-29.13%) |
Feb 10, 2020 | 6.090 | 6.170 | 5.900 | 6.110 | 129,789 | +0.01(+0.16%) |
Feb 07, 2020 | 6.180 | 6.180 | 5.960 | 6.100 | 69,500 | -0.06(-0.97%) |
Feb 06, 2020 | 6.120 | 6.180 | 5.930 | 6.160 | 88,970 | +0.05(+0.82%) |
Feb 05, 2020 | 6.010 | 6.190 | 6.010 | 6.110 | 116,420 | +0.16(+2.69%) |
Feb 04, 2020 | 6.160 | 6.290 | 5.860 | 5.950 | 252,078 | -0.16(-2.62%) |