Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.170 | 2.500 | 2.170 | 2.440 | 7,400 | +0.26(+11.93%) |
May 28, 2020 | 2.180 | 2.180 | 2.180 | 2.180 | 905 | -0.02(-0.91%) |
May 26, 2020 | 2.200 | 2.200 | 2.200 | 0 | -0.10(-4.35%) | |
May 22, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 300 | +0.05(+2.22%) |
May 21, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 1,300 | -0.05(-2.17%) |
May 20, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 300 | +0.05(+2.22%) |
May 19, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 500 | -0.05(-2.17%) |
May 18, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 300 | +0.14(+6.48%) |
May 15, 2020 | 2.160 | 2.160 | 2.160 | 2.160 | 300 | -0.14(-6.09%) |
May 13, 2020 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
May 12, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 1,000 | +0.00(+0.00%) |
May 11, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 1,200 | +0.00(+0.00%) |
May 08, 2020 | 2.250 | 2.300 | 2.250 | 2.300 | 500 | +0.05(+2.22%) |
May 07, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 800 | -0.06(-2.60%) |
May 06, 2020 | 2.310 | 2.310 | 2.310 | 2.310 | 900 | +0.01(+0.43%) |
May 05, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | +0.00(+0.00%) |
May 01, 2020 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.13%) | |
Apr 30, 2020 | 2.300 | 2.350 | 2.160 | 2.350 | 3,204 | +0.00(+0.00%) |
Apr 24, 2020 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 2.310 | 2.350 | 2.300 | 2.350 | 1,700 | +0.01(+0.43%) |
Apr 20, 2020 | 2.490 | 2.490 | 2.300 | 2.340 | 4,000 | -0.15(-6.02%) |
Apr 17, 2020 | 2.310 | 2.490 | 2.260 | 2.490 | 5,700 | -0.01(-0.40%) |
Apr 16, 2020 | 2.510 | 2.520 | 2.300 | 2.500 | 2,296 | -0.03(-1.19%) |
Apr 15, 2020 | 2.670 | 2.670 | 2.530 | 2.530 | 1,441 | -0.25(-8.99%) |
Apr 14, 2020 | 2.780 | 2.780 | 2.780 | 2.780 | 1,300 | +0.00(+0.00%) |
Apr 13, 2020 | 3.000 | 3.000 | 2.780 | 2.780 | 200 | +0.29(+11.65%) |
Apr 09, 2020 | 2.520 | 2.550 | 2.400 | 2.490 | 4,800 | -0.31(-11.07%) |
Apr 08, 2020 | 2.800 | 2.800 | 2.800 | 2.800 | 1,325 | -0.18(-6.04%) |
Apr 07, 2020 | 2.870 | 3.090 | 2.800 | 2.980 | 2,283 | +0.03(+1.02%) |
Apr 06, 2020 | 2.730 | 3.080 | 2.730 | 2.950 | 14,081 | +0.22(+8.06%) |
Apr 03, 2020 | 2.400 | 2.730 | 2.400 | 2.730 | 800 | +0.13(+5.00%) |
Apr 02, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | +0.10(+4.00%) |
Apr 01, 2020 | 2.250 | 2.500 | 2.250 | 2.500 | 1,400 | -0.14(-5.30%) |
Mar 31, 2020 | 2.340 | 2.640 | 2.120 | 2.640 | 3,997 | +0.10(+3.94%) |
Mar 30, 2020 | 2.340 | 2.540 | 2.326 | 2.540 | 1,400 | +0.20(+8.55%) |
Mar 27, 2020 | 2.330 | 2.340 | 2.330 | 2.340 | 500 | +0.06(+2.63%) |
Mar 26, 2020 | 2.100 | 2.280 | 2.060 | 2.280 | 5,300 | +0.23(+11.21%) |
Mar 25, 2020 | 1.750 | 2.050 | 1.250 | 2.050 | 2,400 | +0.10(+5.13%) |
Mar 24, 2020 | 1.500 | 2.100 | 1.500 | 1.950 | 13,828 | +0.15(+8.33%) |
Mar 23, 2020 | 1.510 | 1.800 | 1.510 | 1.800 | 2,500 | -0.09(-4.76%) |
Mar 20, 2020 | 1.890 | 1.900 | 1.890 | 1.890 | 2,000 | -0.01(-0.53%) |
Mar 19, 2020 | 1.350 | 1.900 | 1.350 | 1.900 | 800 | +0.05(+2.70%) |
Mar 18, 2020 | 1.900 | 1.900 | 1.020 | 1.850 | 19,880 | -0.15(-7.50%) |
Mar 13, 2020 | 2.000 | 2.000 | 2.000 | 0 | -0.02(-0.99%) | |
Mar 12, 2020 | 1.960 | 2.070 | 1.950 | 2.020 | 8,666 | -0.17(-7.76%) |
Mar 11, 2020 | 2.080 | 2.190 | 2.030 | 2.190 | 3,967 | -0.04(-1.79%) |
Mar 10, 2020 | 2.230 | 2.230 | 2.230 | 2.230 | 145 | +0.08(+3.72%) |
Mar 09, 2020 | 2.150 | 2.195 | 1.960 | 2.150 | 3,500 | -0.10(-4.44%) |
Mar 06, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 1,000 | -0.03(-1.32%) |
Mar 02, 2020 | 2.280 | 2.280 | 2.280 | 0 | +0.01(+0.44%) | |
Feb 28, 2020 | 2.220 | 2.280 | 2.060 | 2.270 | 11,500 | -0.01(-0.44%) |
Feb 27, 2020 | 2.140 | 2.290 | 2.050 | 2.280 | 7,765 | -0.01(-0.44%) |
Feb 26, 2020 | 2.120 | 2.290 | 2.120 | 2.290 | 1,350 | -0.01(-0.43%) |
Feb 24, 2020 | 2.300 | 2.300 | 2.300 | 0 | +0.03(+1.32%) | |
Feb 19, 2020 | 2.270 | 2.270 | 2.270 | 0 | -0.06(-2.58%) | |
Feb 18, 2020 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.00(+0.00%) |
Feb 12, 2020 | 2.330 | 2.330 | 2.330 | 0 | +0.03(+1.30%) | |
Feb 11, 2020 | 2.210 | 2.300 | 2.210 | 2.300 | 1,000 | +0.05(+2.22%) |
Feb 10, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 100 | -0.10(-4.26%) |
Feb 07, 2020 | 2.350 | 2.350 | 2.350 | 30 | +0.00(+0.00%) | |
Feb 06, 2020 | 2.310 | 2.405 | 2.210 | 2.350 | 14,900 | +0.03(+1.29%) |
Feb 04, 2020 | 2.320 | 2.320 | 2.320 | 0 | -0.09(-3.73%) | |
Jan 31, 2020 | 2.410 | 2.410 | 2.410 | 0 | -0.03(-1.23%) | |
Jan 29, 2020 | 2.440 | 2.440 | 2.440 | 0 | +0.03(+1.24%) | |
Jan 27, 2020 | 2.410 | 2.410 | 2.410 | 0 | +0.06(+2.55%) | |
Jan 24, 2020 | 2.310 | 2.450 | 2.310 | 2.350 | 4,700 | -0.01(-0.42%) |
Jan 23, 2020 | 2.450 | 2.450 | 2.300 | 2.360 | 2,498 | -0.06(-2.48%) |
Jan 22, 2020 | 2.280 | 2.420 | 2.250 | 2.420 | 3,300 | +0.04(+1.68%) |
Jan 21, 2020 | 2.310 | 2.380 | 2.260 | 2.380 | 2,820 | +0.07(+3.03%) |
Jan 17, 2020 | 2.310 | 2.310 | 2.310 | 2.310 | 200 | -0.07(-2.94%) |
Jan 16, 2020 | 2.320 | 2.380 | 2.300 | 2.380 | 1,800 | +0.06(+2.59%) |
Jan 15, 2020 | 2.380 | 2.380 | 2.290 | 2.320 | 11,100 | +0.22(+10.48%) |
Jan 14, 2020 | 2.110 | 2.110 | 2.100 | 2.100 | 2,500 | -0.09(-4.11%) |
Jan 13, 2020 | 2.120 | 2.190 | 2.120 | 2.190 | 1,500 | -0.05(-2.23%) |
Jan 09, 2020 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) | |
Jan 07, 2020 | 2.240 | 2.240 | 2.240 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 2.100 | 2.240 | 1.950 | 2.240 | 6,680 | -0.01(-0.44%) |
Jan 03, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 500 | +0.03(+1.35%) |
Jan 02, 2020 | 2.150 | 2.220 | 2.000 | 2.220 | 2,950 | -0.05(-2.20%) |
Dec 30, 2019 | 2.270 | 2.270 | 2.270 | 0 | +0.02(+0.89%) | |
Dec 27, 2019 | 2.350 | 2.350 | 1.950 | 2.250 | 64,200 | -0.15(-6.25%) |
Dec 23, 2019 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
Dec 17, 2019 | 2.400 | 2.400 | 2.400 | 0 | -0.05(-2.04%) | |
Dec 16, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 400 | +0.10(+4.26%) |
Dec 13, 2019 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | -0.20(-7.84%) |
Dec 11, 2019 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 2.550 | 2.550 | 2.550 | 0 | -0.10(-3.77%) | |
Dec 06, 2019 | 2.650 | 2.650 | 2.650 | 2.650 | 700 | +0.05(+1.92%) |
Dec 05, 2019 | 2.600 | 2.700 | 2.600 | 2.600 | 4,993 | +0.05(+1.96%) |
Dec 04, 2019 | 2.500 | 2.550 | 2.500 | 2.550 | 300 | +0.05(+2.00%) |
Dec 03, 2019 | 2.490 | 2.500 | 2.490 | 2.500 | 2,500 | +0.01(+0.40%) |
Nov 29, 2019 | 2.490 | 2.490 | 2.490 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 2.150 | 2.490 | 2.150 | 2.490 | 4,600 | +0.29(+13.18%) |
Nov 26, 2019 | 1.930 | 2.200 | 1.910 | 2.200 | 34,119 | +0.28(+14.58%) |
Nov 25, 2019 | 1.950 | 1.950 | 1.920 | 1.920 | 7,500 | +0.02(+1.05%) |
Nov 22, 2019 | 2.000 | 2.000 | 1.900 | 1.900 | 4,800 | -0.20(-9.52%) |
Nov 21, 2019 | 2.200 | 2.200 | 2.070 | 2.100 | 1,720 | -0.10(-4.55%) |
Nov 20, 2019 | 2.140 | 2.300 | 2.100 | 2.200 | 4,500 | -0.10(-4.35%) |
Nov 19, 2019 | 2.210 | 2.300 | 2.200 | 2.300 | 4,450 | -0.10(-4.17%) |
Nov 18, 2019 | 2.400 | 2.400 | 2.400 | 2 | +0.00(+0.00%) | |
Nov 15, 2019 | 2.300 | 2.400 | 2.150 | 2.400 | 12,500 | -0.05(-2.04%) |
Nov 14, 2019 | 2.350 | 2.450 | 2.300 | 2.450 | 6,300 | -0.30(-10.91%) |
Nov 13, 2019 | 2.750 | 2.750 | 2.460 | 2.750 | 700 | +0.06(+2.23%) |
Nov 11, 2019 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 2.680 | 2.690 | 2.680 | 2.690 | 500 | +0.19(+7.60%) |
Nov 07, 2019 | 2.500 | 2.500 | 2.500 | 88 | +0.00(+0.00%) | |
Nov 05, 2019 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 2.500 | 2.500 | 2.500 | 0 | +0.05(+2.04%) | |
Oct 30, 2019 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 751 | -0.03(-1.21%) |
Oct 17, 2019 | 2.480 | 2.480 | 2.480 | 0 | -0.02(-0.80%) | |
Oct 16, 2019 | 2.650 | 2.696 | 2.490 | 2.500 | 6,545 | -0.20(-7.41%) |
Oct 15, 2019 | 2.650 | 2.700 | 2.650 | 2.700 | 5,003 | -0.17(-5.92%) |
Oct 14, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 100 | +0.00(+0.00%) |
Oct 10, 2019 | 2.870 | 2.870 | 2.870 | 0 | -0.12(-4.01%) | |
Oct 08, 2019 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
Oct 07, 2019 | 2.990 | 3.000 | 2.390 | 3.000 | 6,100 | +0.01(+0.33%) |
Oct 04, 2019 | 2.850 | 3.000 | 2.800 | 2.990 | 6,000 | +0.05(+1.70%) |
Oct 03, 2019 | 2.840 | 2.940 | 2.840 | 2.940 | 13,300 | +0.11(+3.89%) |
Oct 02, 2019 | 2.730 | 2.830 | 2.730 | 2.830 | 4,100 | +0.04(+1.43%) |
Oct 01, 2019 | 2.790 | 2.790 | 2.790 | 2.790 | 500 | +0.05(+1.82%) |
Sep 30, 2019 | 2.680 | 2.740 | 2.680 | 2.740 | 1,700 | +0.09(+3.40%) |
Sep 27, 2019 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 | +0.00(+0.00%) |
Sep 24, 2019 | 2.650 | 2.650 | 2.650 | 0 | -0.01(-0.38%) | |
Sep 23, 2019 | 2.620 | 2.660 | 2.620 | 2.660 | 662 | +0.20(+8.13%) |
Sep 20, 2019 | 2.660 | 2.660 | 2.460 | 2.460 | 1,400 | -0.20(-7.52%) |
Sep 19, 2019 | 2.590 | 2.660 | 2.590 | 2.660 | 300 | +0.04(+1.53%) |
Sep 18, 2019 | 2.540 | 2.620 | 2.401 | 2.620 | 17,800 | +0.02(+0.77%) |
Sep 16, 2019 | 2.600 | 2.600 | 2.600 | 0 | +0.01(+0.39%) | |
Sep 13, 2019 | 2.590 | 2.590 | 2.590 | 2.590 | 2,900 | +0.00(+0.00%) |
Sep 12, 2019 | 2.580 | 2.590 | 2.580 | 2.590 | 2,000 | +0.03(+1.17%) |
Sep 11, 2019 | 2.560 | 2.560 | 2.560 | 2.560 | 1,500 | +0.00(+0.00%) |
Sep 10, 2019 | 2.420 | 2.560 | 2.400 | 2.560 | 12,400 | -0.01(-0.39%) |
Sep 09, 2019 | 2.570 | 2.570 | 2.570 | 2.570 | 500 | +0.11(+4.47%) |
Sep 06, 2019 | 2.460 | 2.460 | 2.460 | 2.460 | 300 | +0.06(+2.50%) |
Sep 05, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 137 | -0.21(-8.05%) |
Sep 04, 2019 | 2.610 | 2.610 | 2.610 | 2.610 | 1,100 | -0.04(-1.51%) |
Aug 30, 2019 | 2.650 | 2.650 | 2.650 | 0 | +0.15(+6.00%) | |
Aug 29, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 200 | +0.00(+0.00%) |
Aug 28, 2019 | 2.500 | 2.500 | 2.330 | 2.500 | 1,200 | -0.05(-1.96%) |
Aug 27, 2019 | 2.310 | 2.550 | 2.310 | 2.550 | 6,500 | -0.10(-3.77%) |
Aug 22, 2019 | 2.650 | 2.650 | 2.650 | 0 | +0.04(+1.53%) | |
Aug 21, 2019 | 2.310 | 2.610 | 2.310 | 2.610 | 5,100 | -0.09(-3.33%) |
Aug 20, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 500 | +0.02(+0.75%) |
Aug 19, 2019 | 2.680 | 2.680 | 2.680 | 2.680 | 1,000 | +0.08(+3.08%) |
Aug 16, 2019 | 2.600 | 2.600 | 2.570 | 2.600 | 1,000 | +0.00(+0.00%) |
Aug 15, 2019 | 2.580 | 2.600 | 2.580 | 2.600 | 1,000 | +0.01(+0.39%) |
Aug 14, 2019 | 2.340 | 2.590 | 2.340 | 2.590 | 2,600 | -0.15(-5.47%) |
Aug 13, 2019 | 2.350 | 2.740 | 2.310 | 2.740 | 4,100 | +0.29(+11.84%) |
Aug 12, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 258 | -0.02(-0.81%) |
Aug 07, 2019 | 2.470 | 2.470 | 2.470 | 0 | +0.01(+0.41%) | |
Aug 06, 2019 | 2.310 | 2.460 | 2.310 | 2.460 | 26,265 | -0.04(-1.60%) |
Aug 05, 2019 | 2.580 | 2.580 | 2.300 | 2.500 | 5,020 | -0.20(-7.41%) |
Aug 01, 2019 | 2.700 | 2.700 | 2.700 | 0 | -0.08(-2.88%) | |
Jul 31, 2019 | 2.550 | 2.780 | 2.350 | 2.780 | 15,570 | +0.03(+1.09%) |
Jul 30, 2019 | 2.550 | 2.750 | 2.550 | 2.750 | 3,425 | +0.10(+3.77%) |
Jul 29, 2019 | 2.620 | 2.650 | 2.600 | 2.650 | 4,334 | +0.02(+0.76%) |
Jul 26, 2019 | 2.630 | 2.630 | 2.630 | 2.630 | 500 | +0.18(+7.35%) |
Jul 25, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 1,000 | -0.20(-7.55%) |
Jul 17, 2019 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 2.500 | 2.650 | 2.500 | 2.650 | 2,000 | +0.00(+0.00%) |
Jul 15, 2019 | 2.650 | 2.650 | 2.650 | 54 | +0.00(+0.00%) | |
Jul 12, 2019 | 2.650 | 2.650 | 2.650 | 2.650 | 3,000 | +0.00(+0.00%) |
Jul 10, 2019 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 2.650 | 2.650 | 2.550 | 2.650 | 1,300 | +0.00(+0.00%) |
Jul 05, 2019 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
Jul 03, 2019 | 2.650 | 2.650 | 2.650 | 2.650 | 600 | +0.00(+0.00%) |
Jul 02, 2019 | 2.650 | 2.650 | 2.650 | 2.650 | 885 | +0.00(+0.00%) |
Jul 01, 2019 | 2.590 | 2.650 | 2.590 | 2.650 | 811 | +0.06(+2.32%) |
Jun 28, 2019 | 2.500 | 2.655 | 2.500 | 2.590 | 11,300 | +0.09(+3.60%) |
Jun 27, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.00(+0.00%) |
Jun 26, 2019 | 2.480 | 2.500 | 2.480 | 2.500 | 2,000 | +0.00(+0.00%) |
Jun 21, 2019 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 2.350 | 2.500 | 2.350 | 2.500 | 12,591 | +0.01(+0.40%) |
Jun 19, 2019 | 2.490 | 2.490 | 2.490 | 2.490 | 100 | +0.00(+0.00%) |
Jun 18, 2019 | 2.480 | 2.490 | 2.480 | 2.490 | 400 | +0.44(+21.46%) |
Jun 14, 2019 | 2.050 | 2.050 | 2.050 | 0 | -0.44(-17.67%) | |
Jun 13, 2019 | 2.490 | 2.490 | 2.490 | 2.490 | 1,000 | -0.01(-0.40%) |
Jun 12, 2019 | 2.450 | 2.500 | 2.450 | 2.500 | 9,000 | +0.05(+2.04%) |
Jun 11, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 1,009 | +0.00(+0.00%) |
Jun 10, 2019 | 2.450 | 2.490 | 2.150 | 2.450 | 11,318 | +0.00(+0.00%) |
Jun 05, 2019 | 2.450 | 2.450 | 2.450 | 0 | +0.15(+6.52%) | |
Jun 04, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 5,038 | -0.15(-6.12%) |