Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.410 | 2.730 | 2.400 | 2.730 | 125,753 | +0.36(+15.19%) |
Apr 29, 2020 | 2.450 | 2.450 | 2.270 | 2.370 | 124,587 | +0.20(+9.22%) |
Apr 28, 2020 | 2.090 | 2.250 | 2.090 | 2.170 | 61,317 | +0.08(+3.83%) |
Apr 27, 2020 | 2.090 | 2.110 | 2.077 | 2.090 | 44,468 | +0.00(+0.00%) |
Apr 24, 2020 | 2.080 | 2.100 | 2.060 | 2.090 | 86,200 | +0.01(+0.48%) |
Apr 23, 2020 | 2.140 | 2.140 | 2.050 | 2.080 | 107,912 | -0.02(-0.95%) |
Apr 22, 2020 | 2.080 | 2.240 | 2.060 | 2.100 | 558,417 | +0.04(+1.94%) |
Apr 21, 2020 | 2.090 | 2.090 | 2.050 | 2.060 | 61,204 | -0.02(-0.72%) |
Apr 20, 2020 | 2.050 | 2.090 | 2.050 | 2.075 | 29,616 | +0.01(+0.24%) |
Apr 17, 2020 | 2.090 | 2.090 | 2.010 | 2.070 | 13,400 | +0.01(+0.49%) |
Apr 16, 2020 | 2.070 | 2.090 | 2.050 | 2.060 | 21,545 | +0.00(+0.00%) |
Apr 15, 2020 | 2.050 | 2.090 | 2.050 | 2.060 | 34,576 | -0.02(-0.96%) |
Apr 14, 2020 | 2.070 | 2.090 | 2.050 | 2.080 | 40,492 | +0.01(+0.48%) |
Apr 13, 2020 | 2.040 | 2.090 | 2.020 | 2.070 | 20,552 | +0.08(+4.02%) |
Apr 09, 2020 | 2.060 | 2.060 | 1.990 | 1.990 | 42,900 | +0.02(+1.01%) |
Apr 08, 2020 | 1.990 | 2.100 | 1.945 | 1.970 | 124,299 | +0.00(+0.01%) |
Apr 07, 2020 | 1.980 | 2.000 | 1.930 | 1.970 | 120,003 | -0.03(-1.50%) |
Apr 06, 2020 | 1.960 | 2.010 | 1.930 | 2.000 | 43,576 | +0.04(+2.04%) |
Apr 03, 2020 | 1.990 | 2.000 | 1.930 | 1.960 | 34,900 | -0.01(-0.51%) |
Apr 02, 2020 | 2.000 | 2.060 | 1.950 | 1.970 | 27,506 | -0.03(-1.50%) |
Apr 01, 2020 | 2.000 | 2.020 | 1.950 | 2.000 | 68,652 | +0.03(+1.52%) |
Mar 31, 2020 | 2.010 | 2.040 | 1.970 | 1.970 | 162,849 | +0.07(+3.68%) |
Mar 30, 2020 | 1.920 | 1.990 | 1.850 | 1.900 | 13,724 | -0.01(-0.52%) |
Mar 27, 2020 | 1.910 | 1.990 | 1.670 | 1.910 | 66,600 | -0.10(-4.98%) |
Mar 26, 2020 | 2.004 | 2.080 | 1.960 | 2.010 | 147,623 | -0.05(-2.43%) |
Mar 25, 2020 | 1.990 | 2.110 | 1.970 | 2.060 | 35,423 | +0.07(+3.52%) |
Mar 24, 2020 | 2.100 | 2.100 | 1.900 | 1.990 | 53,305 | -0.01(-0.50%) |
Mar 23, 2020 | 1.800 | 2.100 | 1.745 | 2.000 | 75,944 | +0.14(+7.53%) |
Mar 20, 2020 | 1.950 | 2.040 | 1.748 | 1.860 | 121,700 | -0.05(-2.46%) |
Mar 19, 2020 | 1.710 | 1.930 | 1.554 | 1.907 | 57,877 | +0.18(+10.23%) |
Mar 18, 2020 | 1.872 | 1.872 | 1.510 | 1.730 | 54,869 | -0.23(-11.73%) |
Mar 17, 2020 | 2.048 | 2.048 | 1.900 | 1.960 | 18,710 | -0.06(-2.97%) |
Mar 16, 2020 | 2.010 | 2.086 | 1.910 | 2.020 | 98,738 | -0.10(-4.72%) |
Mar 13, 2020 | 2.360 | 2.365 | 2.110 | 2.120 | 57,000 | -0.28(-11.67%) |
Mar 12, 2020 | 2.450 | 2.450 | 2.200 | 2.400 | 101,859 | -0.05(-2.04%) |
Mar 11, 2020 | 2.360 | 2.535 | 2.270 | 2.450 | 79,593 | +0.20(+8.89%) |
Mar 10, 2020 | 2.150 | 2.250 | 2.130 | 2.250 | 44,860 | +0.20(+9.76%) |
Mar 09, 2020 | 2.360 | 2.388 | 2.050 | 2.050 | 105,868 | -0.35(-14.58%) |
Mar 06, 2020 | 2.480 | 2.537 | 2.360 | 2.400 | 131,000 | -0.10(-4.00%) |
Mar 05, 2020 | 2.570 | 2.670 | 2.480 | 2.500 | 79,710 | -0.09(-3.47%) |
Mar 04, 2020 | 2.620 | 2.630 | 2.570 | 2.590 | 45,670 | +0.02(+0.78%) |
Mar 03, 2020 | 2.790 | 2.790 | 2.540 | 2.570 | 80,713 | -0.20(-7.22%) |
Mar 02, 2020 | 2.750 | 2.790 | 2.700 | 2.770 | 42,213 | +0.04(+1.46%) |
Feb 28, 2020 | 2.740 | 2.780 | 2.730 | 2.730 | 38,700 | -0.04(-1.44%) |
Feb 27, 2020 | 2.830 | 2.890 | 2.760 | 2.770 | 49,046 | -0.06(-2.12%) |
Feb 26, 2020 | 2.880 | 2.900 | 2.830 | 2.830 | 51,511 | -0.05(-1.74%) |
Feb 25, 2020 | 2.900 | 2.910 | 2.870 | 2.880 | 25,598 | -0.01(-0.35%) |
Feb 24, 2020 | 2.880 | 2.920 | 2.880 | 2.890 | 34,115 | -0.02(-0.69%) |
Feb 21, 2020 | 2.920 | 2.940 | 2.880 | 2.910 | 57,800 | +0.01(+0.34%) |
Feb 20, 2020 | 2.910 | 2.920 | 2.880 | 2.900 | 23,192 | +0.00(+0.00%) |
Feb 19, 2020 | 2.925 | 2.925 | 2.880 | 2.900 | 16,867 | -0.01(-0.34%) |
Feb 18, 2020 | 2.910 | 2.938 | 2.905 | 2.910 | 15,631 | +0.01(+0.24%) |
Feb 14, 2020 | 2.900 | 2.925 | 2.890 | 2.903 | 28,900 | +0.00(+0.10%) |
Feb 13, 2020 | 2.940 | 2.980 | 2.900 | 2.900 | 28,563 | -0.08(-2.68%) |
Feb 12, 2020 | 3.020 | 3.050 | 2.980 | 2.980 | 10,032 | -0.01(-0.33%) |
Feb 11, 2020 | 2.960 | 3.020 | 2.960 | 2.990 | 32,725 | +0.03(+1.01%) |
Feb 10, 2020 | 2.950 | 3.000 | 2.950 | 2.960 | 20,458 | +0.01(+0.34%) |
Feb 07, 2020 | 2.910 | 2.950 | 2.910 | 2.950 | 9,600 | +0.05(+1.72%) |
Feb 06, 2020 | 2.980 | 2.985 | 2.897 | 2.900 | 74,520 | -0.08(-2.68%) |
Feb 05, 2020 | 3.000 | 3.024 | 2.950 | 2.980 | 50,042 | -0.01(-0.33%) |
Feb 04, 2020 | 3.040 | 3.040 | 2.990 | 2.990 | 29,097 | -0.04(-1.32%) |