Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.710 | 1.750 | 1.640 | 1.670 | 208,416 | +0.04(+2.45%) |
Apr 29, 2020 | 1.540 | 1.650 | 1.540 | 1.630 | 192,707 | +0.12(+7.95%) |
Apr 28, 2020 | 1.550 | 1.560 | 1.500 | 1.510 | 145,104 | +0.05(+3.42%) |
Apr 27, 2020 | 1.560 | 1.570 | 1.460 | 1.460 | 120,866 | -0.09(-5.81%) |
Apr 24, 2020 | 1.490 | 1.570 | 1.400 | 1.550 | 45,630 | +0.07(+4.73%) |
Apr 23, 2020 | 1.550 | 1.570 | 1.410 | 1.480 | 81,464 | -0.04(-2.63%) |
Apr 22, 2020 | 1.560 | 1.560 | 1.500 | 1.520 | 30,657 | +0.01(+0.66%) |
Apr 21, 2020 | 1.580 | 1.590 | 1.460 | 1.510 | 73,895 | -0.07(-4.43%) |
Apr 20, 2020 | 1.590 | 1.630 | 1.500 | 1.580 | 106,295 | -0.04(-2.47%) |
Apr 17, 2020 | 1.560 | 1.670 | 1.560 | 1.620 | 92,834 | +0.02(+1.25%) |
Apr 16, 2020 | 1.700 | 1.700 | 1.560 | 1.600 | 48,289 | -0.03(-1.84%) |
Apr 15, 2020 | 1.720 | 1.730 | 1.600 | 1.630 | 195,478 | -0.11(-6.32%) |
Apr 14, 2020 | 1.900 | 1.900 | 1.670 | 1.740 | 89,185 | -0.06(-3.33%) |
Apr 13, 2020 | 1.820 | 1.850 | 1.700 | 1.800 | 205,621 | +0.10(+5.88%) |
Apr 09, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
Apr 08, 2020 | 1.700 | 1.730 | 1.640 | 1.650 | 42,617 | -0.02(-1.20%) |
Apr 07, 2020 | 1.700 | 1.760 | 1.640 | 1.670 | 174,535 | +0.03(+1.83%) |
Apr 06, 2020 | 1.600 | 1.700 | 1.550 | 1.640 | 380,634 | +0.09(+5.81%) |
Apr 03, 2020 | 1.680 | 1.810 | 1.530 | 1.550 | 185,372 | -0.04(-2.52%) |
Apr 02, 2020 | 1.790 | 1.790 | 1.550 | 1.590 | 626,532 | -0.06(-3.64%) |
Apr 01, 2020 | 1.800 | 1.800 | 1.580 | 1.650 | 165,561 | -0.20(-10.81%) |
Mar 31, 2020 | 1.920 | 1.980 | 1.790 | 1.850 | 329,101 | -0.01(-0.54%) |
Mar 30, 2020 | 2.320 | 2.320 | 1.860 | 1.860 | 331,385 | -0.18(-8.82%) |
Mar 27, 2020 | 2.400 | 2.400 | 1.980 | 2.040 | 46,269 | -0.13(-5.99%) |
Mar 26, 2020 | 2.500 | 2.500 | 2.140 | 2.170 | 49,304 | -0.03(-1.36%) |
Mar 25, 2020 | 2.490 | 2.490 | 2.130 | 2.200 | 52,228 | +0.10(+4.76%) |
Mar 24, 2020 | 2.370 | 2.370 | 2.020 | 2.100 | 177,075 | +0.01(+0.48%) |
Mar 23, 2020 | 2.740 | 2.740 | 2.000 | 2.090 | 16,463 | -0.31(-12.92%) |
Mar 20, 2020 | 2.950 | 2.950 | 2.150 | 2.400 | 79,171 | +0.21(+9.59%) |
Mar 19, 2020 | 2.300 | 2.300 | 2.110 | 2.190 | 63,101 | -0.11(-4.78%) |
Mar 18, 2020 | 2.440 | 2.500 | 2.240 | 2.300 | 45,655 | -0.24(-9.45%) |
Mar 17, 2020 | 2.500 | 2.560 | 2.390 | 2.540 | 67,872 | +0.12(+4.96%) |
Mar 16, 2020 | 2.750 | 2.750 | 2.420 | 2.420 | 55,742 | -0.21(-7.98%) |
Mar 13, 2020 | 2.810 | 2.980 | 2.510 | 2.630 | 129,144 | -0.14(-5.05%) |
Mar 12, 2020 | 3.340 | 3.380 | 2.470 | 2.770 | 163,575 | -0.53(-16.06%) |
Mar 11, 2020 | 3.500 | 3.500 | 3.240 | 3.300 | 53,583 | -0.37(-10.08%) |
Mar 10, 2020 | 3.930 | 4.000 | 3.120 | 3.670 | 78,923 | -0.18(-4.68%) |
Mar 09, 2020 | 4.700 | 4.720 | 3.560 | 3.850 | 38,572 | -1.05(-21.43%) |
Mar 06, 2020 | 5.110 | 5.150 | 4.800 | 4.900 | 15,083 | -0.12(-2.39%) |
Mar 05, 2020 | 5.200 | 5.200 | 4.920 | 5.020 | 16,972 | -0.18(-3.46%) |
Mar 04, 2020 | 5.300 | 5.370 | 5.170 | 5.200 | 14,234 | -0.10(-1.89%) |
Mar 03, 2020 | 6.290 | 6.290 | 5.090 | 5.300 | 16,373 | -0.09(-1.67%) |
Mar 02, 2020 | 5.090 | 5.390 | 5.080 | 5.390 | 31,083 | +0.22(+4.26%) |
Feb 28, 2020 | 5.130 | 5.360 | 4.910 | 5.170 | 37,397 | -0.01(-0.19%) |
Feb 27, 2020 | 4.940 | 5.340 | 4.700 | 5.180 | 35,026 | +0.25(+5.07%) |
Feb 26, 2020 | 4.910 | 5.080 | 4.720 | 4.930 | 83,075 | +0.02(+0.41%) |
Feb 25, 2020 | 5.250 | 5.250 | 4.890 | 4.910 | 27,635 | -0.39(-7.36%) |
Feb 24, 2020 | 5.460 | 5.490 | 5.180 | 5.300 | 29,447 | -0.24(-4.33%) |
Feb 21, 2020 | 5.400 | 5.770 | 5.400 | 5.540 | 77,110 | -0.41(-6.89%) |
Feb 20, 2020 | 5.980 | 6.010 | 5.910 | 5.950 | 6,513 | -0.04(-0.67%) |
Feb 19, 2020 | 5.970 | 6.050 | 5.870 | 5.990 | 6,775 | -0.02(-0.33%) |
Feb 18, 2020 | 5.760 | 6.160 | 5.760 | 6.010 | 21,834 | +0.02(+0.33%) |
Feb 14, 2020 | 5.990 | 5.990 | 5.990 | 0 | +0.10(+1.70%) | |
Feb 13, 2020 | 5.610 | 6.110 | 5.610 | 5.890 | 36,729 | +0.27(+4.80%) |
Feb 12, 2020 | 5.550 | 5.620 | 5.480 | 5.620 | 20,430 | +0.06(+1.08%) |
Feb 11, 2020 | 5.410 | 5.580 | 5.410 | 5.560 | 138,351 | +0.12(+2.21%) |
Feb 10, 2020 | 5.600 | 5.600 | 5.420 | 5.440 | 37,015 | -0.07(-1.27%) |
Feb 07, 2020 | 5.400 | 5.580 | 5.400 | 5.510 | 12,252 | +0.10(+1.85%) |
Feb 06, 2020 | 5.450 | 5.450 | 5.400 | 5.410 | 24,509 | -0.04(-0.73%) |
Feb 05, 2020 | 5.420 | 5.590 | 5.420 | 5.450 | 17,361 | +0.03(+0.55%) |
Feb 04, 2020 | 5.330 | 5.520 | 5.330 | 5.420 | 47,884 | -0.01(-0.18%) |