Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.470 | 2.490 | 2.380 | 2.450 | 236,482 | -0.07(-2.78%) |
Apr 29, 2020 | 2.390 | 2.580 | 2.350 | 2.520 | 437,635 | +0.19(+8.15%) |
Apr 28, 2020 | 2.540 | 2.590 | 2.290 | 2.330 | 924,325 | -0.21(-8.27%) |
Apr 27, 2020 | 3.150 | 3.150 | 2.500 | 2.540 | 1,364,697 | -0.47(-15.61%) |
Apr 24, 2020 | 2.980 | 3.320 | 2.900 | 3.010 | 2,364,200 | +0.14(+4.88%) |
Apr 23, 2020 | 2.650 | 2.900 | 2.620 | 2.870 | 968,155 | +0.26(+9.96%) |
Apr 22, 2020 | 2.480 | 2.740 | 2.480 | 2.610 | 1,319,520 | +0.30(+12.99%) |
Apr 21, 2020 | 2.140 | 2.355 | 2.120 | 2.310 | 570,551 | +0.23(+11.06%) |
Apr 20, 2020 | 2.050 | 2.150 | 2.010 | 2.080 | 507,038 | +0.07(+3.48%) |
Apr 17, 2020 | 1.940 | 2.010 | 1.870 | 2.010 | 255,300 | +0.12(+6.35%) |
Apr 16, 2020 | 1.930 | 1.950 | 1.870 | 1.890 | 164,359 | -0.02(-1.05%) |
Apr 15, 2020 | 1.850 | 1.930 | 1.770 | 1.910 | 139,956 | +0.04(+2.14%) |
Apr 14, 2020 | 1.860 | 1.940 | 1.850 | 1.870 | 305,477 | +0.02(+1.08%) |
Apr 13, 2020 | 1.850 | 1.950 | 1.820 | 1.850 | 346,978 | +0.04(+2.21%) |
Apr 09, 2020 | 1.850 | 1.879 | 1.770 | 1.810 | 211,500 | +0.00(+0.00%) |
Apr 08, 2020 | 1.760 | 1.840 | 1.730 | 1.810 | 255,593 | +0.09(+5.23%) |
Apr 07, 2020 | 1.840 | 1.840 | 1.720 | 1.720 | 139,462 | -0.02(-1.15%) |
Apr 06, 2020 | 1.850 | 1.900 | 1.710 | 1.740 | 208,006 | +0.01(+0.58%) |
Apr 03, 2020 | 1.780 | 1.850 | 1.690 | 1.730 | 508,900 | +0.08(+4.85%) |
Apr 02, 2020 | 1.560 | 1.870 | 1.560 | 1.650 | 365,995 | +0.04(+2.48%) |
Apr 01, 2020 | 1.620 | 1.710 | 1.600 | 1.610 | 101,434 | -0.05(-3.01%) |
Mar 31, 2020 | 1.770 | 1.840 | 1.660 | 1.660 | 175,926 | -0.11(-6.21%) |
Mar 30, 2020 | 1.850 | 1.890 | 1.730 | 1.770 | 128,794 | -0.08(-4.32%) |
Mar 27, 2020 | 1.700 | 1.980 | 1.690 | 1.850 | 515,200 | +0.06(+3.35%) |
Mar 26, 2020 | 1.800 | 1.860 | 1.750 | 1.790 | 151,809 | +0.00(+0.00%) |
Mar 25, 2020 | 1.710 | 1.840 | 1.690 | 1.790 | 97,245 | +0.09(+5.29%) |
Mar 24, 2020 | 1.630 | 1.790 | 1.535 | 1.700 | 228,641 | +0.14(+8.97%) |
Mar 23, 2020 | 1.600 | 1.650 | 1.510 | 1.560 | 115,277 | +0.01(+0.65%) |
Mar 20, 2020 | 1.720 | 1.795 | 1.520 | 1.550 | 133,800 | -0.16(-9.36%) |
Mar 19, 2020 | 1.540 | 1.750 | 1.500 | 1.710 | 94,249 | +0.13(+8.23%) |
Mar 18, 2020 | 1.600 | 1.680 | 1.530 | 1.580 | 158,210 | -0.11(-6.51%) |
Mar 17, 2020 | 1.630 | 1.710 | 1.600 | 1.690 | 74,320 | +0.10(+6.29%) |
Mar 16, 2020 | 1.780 | 1.780 | 1.550 | 1.590 | 158,948 | -0.28(-14.97%) |
Mar 13, 2020 | 1.800 | 1.870 | 1.720 | 1.870 | 200,000 | +0.17(+10.00%) |
Mar 12, 2020 | 1.930 | 1.990 | 1.650 | 1.700 | 316,167 | -0.33(-16.26%) |
Mar 11, 2020 | 2.170 | 2.210 | 2.010 | 2.030 | 291,635 | -0.18(-8.14%) |
Mar 10, 2020 | 2.290 | 2.310 | 2.150 | 2.210 | 181,895 | +0.02(+0.91%) |
Mar 09, 2020 | 2.300 | 2.340 | 2.180 | 2.190 | 337,546 | -0.31(-12.40%) |
Mar 06, 2020 | 2.490 | 2.580 | 2.420 | 2.500 | 187,100 | -0.02(-0.79%) |
Mar 05, 2020 | 2.540 | 2.650 | 2.490 | 2.520 | 116,488 | -0.09(-3.45%) |
Mar 04, 2020 | 2.520 | 2.670 | 2.520 | 2.610 | 174,599 | +0.13(+5.24%) |
Mar 03, 2020 | 2.660 | 2.720 | 2.460 | 2.480 | 237,080 | -0.11(-4.25%) |
Mar 02, 2020 | 2.650 | 2.660 | 2.522 | 2.590 | 172,078 | -0.04(-1.52%) |
Feb 28, 2020 | 2.630 | 2.750 | 2.560 | 2.630 | 274,100 | -0.08(-2.95%) |
Feb 27, 2020 | 2.660 | 2.870 | 2.430 | 2.710 | 465,979 | +0.10(+3.83%) |
Feb 26, 2020 | 2.730 | 2.741 | 2.500 | 2.610 | 291,326 | -0.10(-3.69%) |
Feb 25, 2020 | 2.890 | 2.890 | 2.590 | 2.710 | 486,927 | -0.16(-5.57%) |
Feb 24, 2020 | 3.050 | 3.070 | 2.620 | 2.870 | 1,256,687 | -0.20(-6.51%) |
Feb 21, 2020 | 2.540 | 3.330 | 2.491 | 3.070 | 8,561,200 | +0.80(+35.24%) |
Feb 20, 2020 | 2.230 | 2.290 | 2.230 | 2.270 | 112,733 | +0.04(+1.79%) |
Feb 19, 2020 | 2.290 | 2.295 | 2.210 | 2.230 | 114,158 | -0.07(-3.04%) |
Feb 18, 2020 | 2.290 | 2.320 | 2.210 | 2.300 | 157,042 | +0.02(+0.88%) |
Feb 14, 2020 | 2.340 | 2.340 | 2.260 | 2.280 | 95,200 | -0.03(-1.30%) |
Feb 13, 2020 | 2.250 | 2.310 | 2.230 | 2.310 | 84,423 | +0.05(+2.21%) |
Feb 12, 2020 | 2.310 | 2.330 | 2.240 | 2.260 | 63,861 | -0.04(-1.74%) |
Feb 11, 2020 | 2.310 | 2.320 | 2.260 | 2.300 | 42,958 | +0.02(+0.88%) |
Feb 10, 2020 | 2.310 | 2.350 | 2.260 | 2.280 | 54,891 | -0.03(-1.30%) |
Feb 07, 2020 | 2.380 | 2.380 | 2.280 | 2.310 | 107,500 | -0.07(-2.94%) |
Feb 06, 2020 | 2.350 | 2.430 | 2.320 | 2.380 | 109,400 | +0.02(+0.85%) |
Feb 05, 2020 | 2.370 | 2.454 | 2.350 | 2.360 | 77,636 | -0.01(-0.42%) |
Feb 04, 2020 | 2.270 | 2.405 | 2.270 | 2.370 | 84,930 | +0.11(+4.87%) |