Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.110 | 2.110 | 2.110 | 0 | +0.03(+1.69%) | |
May 28, 2020 | 2.100 | 2.100 | 2.075 | 2.075 | 3,444 | +0.10(+4.80%) |
May 27, 2020 | 1.997 | 1.997 | 1.980 | 1.980 | 2,173 | -0.09(-4.35%) |
May 26, 2020 | 2.100 | 2.100 | 2.070 | 2.070 | 1,126 | -0.08(-3.77%) |
May 22, 2020 | 2.151 | 2.151 | 2.151 | 2.151 | 1,400 | -0.05(-2.23%) |
May 21, 2020 | 2.151 | 2.200 | 2.150 | 2.200 | 3,720 | +0.04(+1.85%) |
May 20, 2020 | 2.280 | 2.300 | 2.160 | 2.160 | 25,215 | -0.12(-5.30%) |
May 19, 2020 | 2.184 | 2.281 | 2.184 | 2.281 | 3,352 | +0.13(+6.09%) |
May 18, 2020 | 2.160 | 2.190 | 2.150 | 2.150 | 2,100 | +0.00(+0.00%) |
May 15, 2020 | 2.150 | 2.150 | 2.120 | 2.150 | 1,900 | +0.06(+3.12%) |
May 14, 2020 | 2.042 | 2.120 | 2.042 | 2.085 | 3,831 | -0.02(-1.03%) |
May 13, 2020 | 2.100 | 2.107 | 2.090 | 2.107 | 1,450 | +0.02(+0.94%) |
May 12, 2020 | 2.087 | 2.087 | 2.087 | 2.087 | 40 | +0.01(+0.59%) |
May 11, 2020 | 2.110 | 2.110 | 2.075 | 2.075 | 3,787 | +0.01(+0.48%) |
May 08, 2020 | 2.150 | 2.150 | 2.065 | 2.065 | 400 | +0.03(+1.68%) |
May 07, 2020 | 2.100 | 2.100 | 2.000 | 2.031 | 3,817 | +0.01(+0.54%) |
May 06, 2020 | 2.020 | 2.020 | 2.020 | 50 | +0.00(+0.00%) | |
May 05, 2020 | 1.990 | 2.020 | 1.990 | 2.020 | 1,006 | +0.05(+2.54%) |
May 04, 2020 | 2.005 | 2.035 | 1.970 | 1.970 | 16,874 | +0.05(+2.44%) |
May 01, 2020 | 1.930 | 1.930 | 1.923 | 1.923 | 2,500 | -0.01(-0.76%) |
Apr 30, 2020 | 2.040 | 2.040 | 1.920 | 1.938 | 1,222 | -0.11(-5.47%) |
Apr 29, 2020 | 2.050 | 2.050 | 2.000 | 2.050 | 7,305 | +0.01(+0.49%) |
Apr 28, 2020 | 2.009 | 2.040 | 2.009 | 2.040 | 4,100 | -0.03(-1.45%) |
Apr 27, 2020 | 2.070 | 2.100 | 2.057 | 2.070 | 15,392 | -0.01(-0.48%) |
Apr 24, 2020 | 2.080 | 2.080 | 2.080 | 47 | +0.00(+0.00%) | |
Apr 23, 2020 | 2.010 | 2.080 | 1.920 | 2.080 | 2,823 | +0.23(+12.43%) |
Apr 22, 2020 | 1.880 | 1.900 | 1.849 | 1.850 | 110,238 | +0.11(+6.22%) |
Apr 21, 2020 | 1.730 | 1.790 | 1.725 | 1.742 | 1,800 | -0.01(-0.47%) |
Apr 20, 2020 | 1.683 | 1.772 | 1.683 | 1.750 | 37,950 | +0.09(+5.74%) |
Apr 17, 2020 | 1.650 | 1.655 | 1.650 | 1.655 | 400 | +0.01(+0.30%) |
Apr 16, 2020 | 1.730 | 1.730 | 1.650 | 1.650 | 10,487 | -0.12(-6.78%) |
Apr 15, 2020 | 1.685 | 1.770 | 1.685 | 1.770 | 1,010 | +0.02(+1.14%) |
Apr 14, 2020 | 1.865 | 1.865 | 1.750 | 1.750 | 10,000 | +0.01(+0.58%) |
Apr 13, 2020 | 1.685 | 1.830 | 1.685 | 1.740 | 6,334 | +0.06(+3.57%) |
Apr 09, 2020 | 1.760 | 1.760 | 1.680 | 1.680 | 30,000 | +0.00(+0.12%) |
Apr 08, 2020 | 1.610 | 1.694 | 1.610 | 1.678 | 1,800 | +0.16(+10.26%) |
Apr 06, 2020 | 1.522 | 1.522 | 1.522 | 0 | -0.03(-1.69%) | |
Apr 03, 2020 | 1.548 | 1.548 | 1.548 | 1.548 | 300 | -0.01(-0.77%) |
Apr 02, 2020 | 1.480 | 1.560 | 1.480 | 1.560 | 10,100 | +0.14(+9.86%) |
Apr 01, 2020 | 1.440 | 1.440 | 1.420 | 1.420 | 4,000 | -0.06(-4.05%) |
Mar 31, 2020 | 1.500 | 1.500 | 1.480 | 1.480 | 2,590 | -0.07(-4.52%) |
Mar 30, 2020 | 1.690 | 1.690 | 1.550 | 1.550 | 2,000 | -0.09(-5.69%) |
Mar 27, 2020 | 1.490 | 1.650 | 1.490 | 1.643 | 3,200 | +0.02(+1.14%) |
Mar 26, 2020 | 1.651 | 1.652 | 1.620 | 1.625 | 3,944 | +0.45(+38.03%) |
Mar 25, 2020 | 1.177 | 1.177 | 1.177 | 1.177 | 7,652 | -0.26(-18.24%) |
Mar 24, 2020 | 1.500 | 1.540 | 1.440 | 1.440 | 9,250 | +0.15(+11.41%) |
Mar 23, 2020 | 1.292 | 1.292 | 1.200 | 1.292 | 12,652 | +0.03(+2.17%) |
Mar 20, 2020 | 1.250 | 1.265 | 1.250 | 1.265 | 5,300 | +0.11(+10.00%) |
Mar 19, 2020 | 1.120 | 1.150 | 1.070 | 1.150 | 2,700 | -0.08(-6.50%) |
Mar 18, 2020 | 1.340 | 1.340 | 1.120 | 1.230 | 9,395 | -0.08(-5.92%) |
Mar 17, 2020 | 1.280 | 1.307 | 1.280 | 1.307 | 1,400 | +0.13(+10.80%) |
Mar 16, 2020 | 1.166 | 1.214 | 1.166 | 1.180 | 10,955 | -0.03(-2.48%) |
Mar 13, 2020 | 1.390 | 1.390 | 1.210 | 1.210 | 5,000 | -0.29(-19.12%) |
Mar 12, 2020 | 1.470 | 1.514 | 1.370 | 1.496 | 7,100 | -0.04(-2.86%) |
Mar 11, 2020 | 1.554 | 1.595 | 1.540 | 1.540 | 3,500 | -0.08(-4.94%) |
Mar 10, 2020 | 1.690 | 1.690 | 1.620 | 1.620 | 4,850 | -0.11(-6.36%) |
Mar 09, 2020 | 1.672 | 1.730 | 1.672 | 1.730 | 2,017 | -0.08(-4.68%) |
Mar 06, 2020 | 1.815 | 1.815 | 1.815 | 1.815 | 500 | -0.01(-0.27%) |
Mar 05, 2020 | 1.800 | 1.840 | 1.800 | 1.820 | 4,080 | +0.02(+1.11%) |
Mar 04, 2020 | 1.800 | 1.805 | 1.760 | 1.800 | 12,500 | +0.08(+4.65%) |
Mar 03, 2020 | 1.720 | 1.720 | 1.720 | 1.720 | 1,109 | +0.02(+1.18%) |