Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.440 | 2.445 | 2.160 | 2.250 | 70,697 | -0.21(-8.54%) |
Apr 29, 2020 | 2.190 | 2.469 | 2.131 | 2.460 | 149,113 | +0.31(+14.42%) |
Apr 28, 2020 | 2.240 | 2.250 | 2.100 | 2.150 | 49,120 | -0.02(-0.92%) |
Apr 27, 2020 | 2.010 | 2.200 | 2.010 | 2.170 | 95,314 | +0.14(+6.90%) |
Apr 24, 2020 | 2.020 | 2.050 | 1.950 | 2.030 | 110,600 | +0.03(+1.50%) |
Apr 23, 2020 | 2.020 | 2.130 | 2.000 | 2.000 | 38,747 | -0.04(-1.96%) |
Apr 22, 2020 | 2.130 | 2.189 | 2.000 | 2.040 | 104,959 | -0.04(-1.92%) |
Apr 21, 2020 | 2.120 | 2.170 | 2.000 | 2.080 | 100,779 | -0.05(-2.35%) |
Apr 20, 2020 | 2.170 | 2.290 | 2.110 | 2.130 | 71,195 | -0.13(-5.75%) |
Apr 17, 2020 | 2.390 | 2.500 | 2.100 | 2.260 | 95,800 | +0.01(+0.44%) |
Apr 16, 2020 | 2.100 | 2.300 | 2.100 | 2.250 | 182,370 | +0.17(+8.17%) |
Apr 15, 2020 | 2.300 | 2.379 | 2.070 | 2.080 | 92,784 | -0.21(-9.17%) |
Apr 14, 2020 | 2.370 | 2.450 | 2.260 | 2.290 | 164,650 | -0.08(-3.38%) |
Apr 13, 2020 | 2.370 | 2.490 | 2.240 | 2.370 | 93,425 | +0.00(+0.00%) |
Apr 09, 2020 | 2.170 | 2.484 | 2.080 | 2.370 | 164,900 | +0.24(+11.27%) |
Apr 08, 2020 | 1.950 | 2.150 | 1.950 | 2.130 | 137,204 | +0.25(+13.30%) |
Apr 07, 2020 | 1.800 | 1.910 | 1.690 | 1.880 | 125,311 | +0.21(+12.57%) |
Apr 06, 2020 | 1.660 | 1.740 | 1.600 | 1.670 | 52,936 | -0.01(-0.60%) |
Apr 03, 2020 | 1.670 | 1.739 | 1.550 | 1.680 | 107,900 | +0.00(+0.00%) |
Apr 02, 2020 | 1.660 | 1.730 | 1.644 | 1.680 | 36,151 | +0.02(+1.20%) |
Apr 01, 2020 | 1.670 | 1.750 | 1.610 | 1.660 | 60,250 | -0.08(-4.60%) |
Mar 31, 2020 | 1.800 | 1.870 | 1.600 | 1.740 | 117,056 | -0.03(-1.69%) |
Mar 30, 2020 | 1.810 | 1.960 | 1.630 | 1.770 | 210,833 | -0.32(-15.31%) |
Mar 27, 2020 | 2.090 | 2.120 | 1.900 | 2.090 | 117,900 | +0.00(+0.00%) |
Mar 26, 2020 | 1.960 | 2.480 | 1.955 | 2.090 | 176,218 | +0.32(+18.08%) |
Mar 25, 2020 | 1.720 | 2.129 | 1.700 | 1.770 | 160,149 | +0.11(+6.50%) |
Mar 24, 2020 | 1.680 | 1.900 | 1.630 | 1.662 | 137,493 | +0.05(+3.22%) |
Mar 23, 2020 | 1.990 | 1.990 | 1.450 | 1.610 | 216,673 | -0.38(-19.10%) |
Mar 20, 2020 | 1.870 | 2.290 | 1.850 | 1.990 | 208,600 | +0.22(+12.43%) |
Mar 19, 2020 | 1.230 | 2.140 | 1.230 | 1.770 | 223,271 | +0.54(+43.90%) |
Mar 18, 2020 | 2.280 | 2.280 | 1.200 | 1.230 | 706,498 | -1.08(-46.75%) |
Mar 17, 2020 | 2.350 | 2.509 | 2.250 | 2.310 | 152,466 | -0.16(-6.48%) |
Mar 16, 2020 | 2.550 | 2.700 | 2.260 | 2.470 | 145,784 | -0.34(-12.10%) |
Mar 13, 2020 | 2.710 | 2.950 | 2.610 | 2.810 | 93,900 | +0.01(+0.36%) |
Mar 12, 2020 | 2.780 | 3.040 | 2.570 | 2.800 | 275,797 | -0.49(-14.89%) |
Mar 11, 2020 | 3.360 | 3.420 | 3.250 | 3.290 | 101,176 | -0.13(-3.80%) |
Mar 10, 2020 | 3.430 | 3.598 | 3.360 | 3.420 | 116,175 | +0.08(+2.40%) |
Mar 09, 2020 | 3.410 | 3.700 | 3.210 | 3.340 | 225,321 | -0.57(-14.58%) |
Mar 06, 2020 | 3.950 | 4.047 | 3.900 | 3.910 | 37,200 | -0.05(-1.26%) |
Mar 05, 2020 | 4.190 | 4.190 | 3.690 | 3.960 | 199,449 | -0.25(-5.94%) |
Mar 04, 2020 | 4.070 | 4.220 | 4.055 | 4.210 | 98,465 | +0.21(+5.25%) |
Mar 03, 2020 | 3.920 | 4.065 | 3.891 | 4.000 | 109,946 | +0.20(+5.26%) |
Mar 02, 2020 | 3.790 | 3.870 | 3.770 | 3.800 | 128,632 | -0.02(-0.52%) |
Feb 28, 2020 | 3.770 | 3.930 | 3.750 | 3.820 | 165,600 | -0.14(-3.54%) |
Feb 27, 2020 | 4.050 | 4.090 | 3.920 | 3.960 | 268,739 | -0.15(-3.65%) |
Feb 26, 2020 | 4.110 | 4.180 | 4.100 | 4.110 | 62,359 | -0.01(-0.24%) |
Feb 25, 2020 | 4.220 | 4.220 | 4.100 | 4.120 | 182,787 | -0.08(-1.90%) |
Feb 24, 2020 | 4.260 | 4.260 | 4.200 | 4.200 | 52,426 | -0.06(-1.41%) |
Feb 21, 2020 | 4.200 | 4.270 | 4.200 | 4.260 | 31,300 | +0.03(+0.71%) |
Feb 20, 2020 | 4.190 | 4.250 | 4.190 | 4.230 | 30,804 | +0.01(+0.24%) |
Feb 19, 2020 | 4.200 | 4.240 | 4.200 | 4.220 | 26,349 | +0.02(+0.48%) |
Feb 18, 2020 | 4.160 | 4.231 | 4.160 | 4.200 | 121,637 | -0.04(-0.94%) |
Feb 14, 2020 | 4.250 | 4.250 | 4.230 | 4.240 | 38,300 | +0.00(+0.00%) |
Feb 13, 2020 | 4.270 | 4.280 | 4.200 | 4.240 | 94,460 | -0.01(-0.24%) |
Feb 12, 2020 | 4.240 | 4.290 | 4.240 | 4.250 | 44,279 | +0.00(+0.00%) |
Feb 11, 2020 | 4.250 | 4.290 | 4.240 | 4.250 | 89,934 | +0.00(+0.00%) |
Feb 10, 2020 | 4.300 | 4.300 | 4.250 | 4.250 | 50,281 | -0.01(-0.23%) |
Feb 07, 2020 | 4.300 | 4.300 | 4.250 | 4.260 | 56,000 | -0.03(-0.70%) |
Feb 06, 2020 | 4.240 | 4.300 | 4.230 | 4.290 | 57,837 | +0.03(+0.70%) |
Feb 05, 2020 | 4.260 | 4.280 | 4.210 | 4.260 | 53,911 | +0.02(+0.47%) |
Feb 04, 2020 | 4.300 | 4.300 | 4.210 | 4.240 | 54,570 | +0.01(+0.24%) |