Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.186 | 2.189 | 2.136 | 2.186 | 77,731 | +0.01(+0.36%) |
May 28, 2020 | 2.118 | 2.182 | 2.092 | 2.178 | 237,076 | +0.04(+1.72%) |
May 27, 2020 | 2.118 | 2.152 | 2.079 | 2.141 | 77,822 | +0.01(+0.24%) |
May 26, 2020 | 2.105 | 2.136 | 2.086 | 2.136 | 86,060 | +0.04(+1.75%) |
May 22, 2020 | 2.079 | 2.115 | 2.079 | 2.100 | 144,031 | -0.00(-0.12%) |
May 21, 2020 | 2.063 | 2.102 | 2.054 | 2.102 | 154,487 | +0.01(+0.50%) |
May 20, 2020 | 2.039 | 2.094 | 2.037 | 2.092 | 115,091 | +0.05(+2.57%) |
May 19, 2020 | 2.071 | 2.071 | 2.039 | 2.039 | 44,558 | -0.01(-0.51%) |
May 18, 2020 | 2.050 | 2.068 | 2.050 | 2.050 | 71,566 | +0.02(+1.17%) |
May 15, 2020 | 2.018 | 2.029 | 2.005 | 2.026 | 64,014 | +0.01(+0.39%) |
May 14, 2020 | 2.021 | 2.024 | 1.995 | 2.018 | 87,356 | -0.00(-0.13%) |
May 13, 2020 | 2.005 | 2.021 | 2.005 | 2.021 | 355,813 | +0.03(+1.31%) |
May 12, 2020 | 2.010 | 2.031 | 1.987 | 1.995 | 391,495 | -0.02(-1.16%) |
May 11, 2020 | 2.021 | 2.024 | 2.008 | 2.018 | 165,561 | -0.01(-0.51%) |
May 08, 2020 | 2.036 | 2.038 | 2.008 | 2.029 | 53,307 | +0.02(+1.04%) |
May 07, 2020 | 2.064 | 2.064 | 2.008 | 2.008 | 106,734 | -0.05(-2.65%) |
May 06, 2020 | 2.055 | 2.063 | 2.029 | 2.063 | 114,700 | +0.01(+0.25%) |
May 05, 2020 | 2.042 | 2.057 | 2.014 | 2.057 | 68,027 | +0.02(+1.02%) |
May 04, 2020 | 2.029 | 2.047 | 1.990 | 2.036 | 203,329 | -0.02(-0.89%) |
May 01, 2020 | 2.026 | 2.057 | 2.021 | 2.055 | 124,257 | +0.01(+0.64%) |
Apr 30, 2020 | 2.070 | 2.070 | 2.010 | 2.042 | 74,868 | -0.02(-1.01%) |
Apr 29, 2020 | 1.979 | 2.096 | 1.979 | 2.063 | 156,698 | +0.09(+4.63%) |
Apr 28, 2020 | 2.013 | 2.018 | 1.971 | 1.971 | 155,900 | -0.04(-2.07%) |
Apr 27, 2020 | 1.995 | 2.024 | 1.995 | 2.013 | 123,812 | -0.01(-0.52%) |
Apr 24, 2020 | 2.023 | 2.044 | 1.983 | 2.023 | 30,680 | +0.04(+1.84%) |
Apr 23, 2020 | 2.023 | 2.076 | 1.974 | 1.987 | 245,864 | -0.05(-2.68%) |
Apr 22, 2020 | 2.042 | 2.068 | 1.992 | 2.042 | 132,142 | +0.01(+0.38%) |
Apr 21, 2020 | 2.021 | 2.076 | 2.003 | 2.034 | 142,754 | +0.01(+0.26%) |
Apr 20, 2020 | 2.063 | 2.070 | 2.029 | 2.029 | 109,212 | -0.05(-2.26%) |
Apr 17, 2020 | 2.029 | 2.133 | 2.029 | 2.076 | 248,514 | +0.04(+1.92%) |
Apr 16, 2020 | 2.052 | 2.052 | 1.982 | 2.036 | 190,090 | +0.01(+0.39%) |
Apr 15, 2020 | 2.049 | 2.056 | 1.997 | 2.029 | 131,317 | -0.09(-4.19%) |
Apr 14, 2020 | 1.919 | 2.117 | 1.919 | 2.117 | 787,151 | +0.24(+12.78%) |
Apr 13, 2020 | 1.937 | 1.940 | 1.877 | 1.877 | 500,786 | -0.03(-1.36%) |
Apr 09, 2020 | 1.942 | 2.046 | 1.876 | 1.903 | 470,359 | +0.03(+1.38%) |
Apr 08, 2020 | 1.989 | 1.989 | 1.877 | 1.877 | 346,996 | +0.01(+0.69%) |
Apr 07, 2020 | 1.947 | 2.066 | 1.864 | 1.864 | 457,940 | -0.07(-3.48%) |
Apr 06, 2020 | 1.952 | 2.052 | 1.916 | 1.932 | 245,015 | +0.02(+0.81%) |
Apr 03, 2020 | 1.981 | 2.007 | 1.903 | 1.916 | 156,400 | -0.08(-3.90%) |
Apr 02, 2020 | 1.875 | 2.108 | 1.875 | 1.994 | 232,279 | +0.08(+4.05%) |
Apr 01, 2020 | 1.942 | 1.989 | 1.807 | 1.916 | 279,763 | -0.05(-2.37%) |
Mar 31, 2020 | 1.875 | 1.984 | 1.833 | 1.963 | 322,424 | +0.12(+6.76%) |
Mar 30, 2020 | 1.763 | 1.849 | 1.743 | 1.839 | 239,443 | +0.03(+1.43%) |
Mar 27, 2020 | 1.854 | 1.965 | 1.756 | 1.813 | 145,587 | -0.06(-3.45%) |
Mar 26, 2020 | 1.688 | 1.925 | 1.662 | 1.877 | 514,283 | +0.17(+10.18%) |
Mar 25, 2020 | 1.784 | 1.994 | 1.657 | 1.704 | 619,206 | -0.10(-5.60%) |
Mar 24, 2020 | 1.745 | 1.884 | 1.738 | 1.805 | 264,285 | +0.09(+5.29%) |
Mar 23, 2020 | 1.919 | 1.919 | 1.530 | 1.714 | 688,466 | -0.09(-5.16%) |
Mar 20, 2020 | 1.828 | 1.924 | 1.706 | 1.807 | 875,456 | -0.09(-4.64%) |
Mar 19, 2020 | 1.857 | 1.896 | 1.466 | 1.896 | 1,451,279 | -0.02(-0.81%) |
Mar 18, 2020 | 1.872 | 1.951 | 1.717 | 1.911 | 425,544 | -0.15(-7.16%) |
Mar 17, 2020 | 2.035 | 2.066 | 1.901 | 2.058 | 236,315 | -0.04(-1.68%) |
Mar 16, 2020 | 2.175 | 2.175 | 1.969 | 2.094 | 99,181 | -0.17(-7.49%) |
Mar 13, 2020 | 2.149 | 2.323 | 2.149 | 2.263 | 194,245 | +0.12(+5.43%) |
Mar 12, 2020 | 2.149 | 2.198 | 1.965 | 2.147 | 335,161 | -0.15(-6.40%) |
Mar 11, 2020 | 2.324 | 2.360 | 2.281 | 2.293 | 189,259 | -0.07(-2.84%) |
Mar 10, 2020 | 2.360 | 2.403 | 2.340 | 2.360 | 191,617 | +0.02(+0.66%) |
Mar 09, 2020 | 2.420 | 2.445 | 2.324 | 2.345 | 166,364 | -0.12(-4.91%) |
Mar 06, 2020 | 2.468 | 2.471 | 2.365 | 2.466 | 280,499 | -0.02(-0.73%) |
Mar 05, 2020 | 2.497 | 2.497 | 2.471 | 2.484 | 110,105 | +0.00(+0.10%) |
Mar 04, 2020 | 2.489 | 2.542 | 2.468 | 2.481 | 165,440 | -0.02(-0.62%) |
Mar 03, 2020 | 2.461 | 2.517 | 2.461 | 2.497 | 218,661 | +0.02(+0.88%) |