Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.660 | 2.730 | 2.630 | 2.700 | 787,200 | +0.04(+1.50%) |
May 28, 2020 | 2.870 | 2.920 | 2.650 | 2.660 | 1,446,449 | -0.15(-5.34%) |
May 27, 2020 | 2.660 | 2.820 | 2.580 | 2.810 | 793,173 | +0.18(+6.84%) |
May 26, 2020 | 2.600 | 2.665 | 2.550 | 2.630 | 778,206 | +0.08(+3.14%) |
May 22, 2020 | 2.610 | 2.610 | 2.460 | 2.550 | 354,600 | -0.03(-1.16%) |
May 21, 2020 | 2.630 | 2.655 | 2.535 | 2.580 | 414,816 | -0.06(-2.27%) |
May 20, 2020 | 2.670 | 2.760 | 2.600 | 2.640 | 659,395 | -0.01(-0.38%) |
May 19, 2020 | 2.440 | 2.740 | 2.420 | 2.650 | 932,290 | +0.18(+7.29%) |
May 18, 2020 | 2.440 | 2.500 | 2.370 | 2.470 | 718,952 | +0.10(+4.22%) |
May 15, 2020 | 2.300 | 2.400 | 2.270 | 2.370 | 629,700 | +0.09(+3.95%) |
May 14, 2020 | 2.270 | 2.400 | 2.220 | 2.280 | 851,849 | -0.02(-0.87%) |
May 13, 2020 | 2.500 | 2.520 | 2.280 | 2.300 | 725,888 | -0.15(-6.12%) |
May 12, 2020 | 2.740 | 2.800 | 2.450 | 2.450 | 777,709 | -0.35(-12.50%) |
May 11, 2020 | 2.810 | 2.900 | 2.770 | 2.800 | 687,286 | +0.04(+1.45%) |
May 08, 2020 | 3.000 | 3.200 | 2.750 | 2.760 | 1,483,200 | -0.55(-16.62%) |
May 07, 2020 | 3.030 | 3.490 | 2.850 | 3.310 | 1,997,082 | +0.31(+10.33%) |
May 06, 2020 | 2.670 | 3.010 | 2.590 | 3.000 | 1,239,446 | +0.32(+11.94%) |
May 05, 2020 | 2.590 | 2.780 | 2.590 | 2.680 | 1,431,876 | +0.11(+4.28%) |
May 04, 2020 | 2.460 | 2.630 | 2.420 | 2.570 | 1,250,282 | +0.10(+4.05%) |
May 01, 2020 | 2.500 | 2.550 | 2.460 | 2.470 | 866,800 | -0.09(-3.52%) |
Apr 30, 2020 | 2.530 | 2.600 | 2.470 | 2.560 | 801,755 | +0.00(+0.00%) |
Apr 29, 2020 | 2.320 | 2.630 | 2.300 | 2.560 | 1,754,001 | +0.29(+12.78%) |
Apr 28, 2020 | 2.300 | 2.300 | 2.220 | 2.270 | 1,189,912 | -0.01(-0.44%) |
Apr 27, 2020 | 2.300 | 2.340 | 2.260 | 2.280 | 644,928 | -0.01(-0.44%) |
Apr 24, 2020 | 2.270 | 2.300 | 2.210 | 2.290 | 740,900 | -0.02(-0.65%) |
Apr 23, 2020 | 2.330 | 2.410 | 2.295 | 2.305 | 793,276 | -0.02(-1.07%) |
Apr 22, 2020 | 2.250 | 2.375 | 2.230 | 2.330 | 1,558,713 | +0.09(+4.02%) |
Apr 21, 2020 | 2.170 | 2.265 | 2.155 | 2.240 | 1,476,153 | +0.03(+1.36%) |
Apr 20, 2020 | 2.180 | 2.255 | 2.180 | 2.210 | 665,479 | +0.00(+0.00%) |
Apr 17, 2020 | 2.220 | 2.240 | 2.170 | 2.210 | 590,600 | +0.03(+1.38%) |
Apr 16, 2020 | 2.160 | 2.210 | 2.100 | 2.180 | 742,250 | +0.02(+0.93%) |
Apr 15, 2020 | 2.200 | 2.210 | 2.110 | 2.160 | 580,638 | -0.07(-3.14%) |
Apr 14, 2020 | 2.200 | 2.300 | 2.170 | 2.230 | 853,993 | +0.04(+1.83%) |
Apr 13, 2020 | 2.200 | 2.222 | 2.160 | 2.190 | 911,417 | -0.01(-0.45%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.140 | 2.200 | 1,025,300 | +0.04(+1.85%) |
Apr 08, 2020 | 2.140 | 2.240 | 2.140 | 2.160 | 700,833 | +0.04(+1.89%) |
Apr 07, 2020 | 2.210 | 2.220 | 2.030 | 2.120 | 1,032,580 | -0.02(-0.93%) |
Apr 06, 2020 | 2.170 | 2.280 | 2.090 | 2.140 | 847,269 | +0.01(+0.47%) |
Apr 03, 2020 | 2.150 | 2.160 | 1.980 | 2.130 | 1,695,500 | -0.03(-1.39%) |
Apr 02, 2020 | 2.140 | 2.180 | 2.100 | 2.160 | 832,187 | +0.01(+0.47%) |
Apr 01, 2020 | 2.440 | 2.440 | 2.150 | 2.150 | 933,915 | -0.27(-11.16%) |
Mar 31, 2020 | 2.410 | 2.465 | 2.380 | 2.420 | 565,266 | +0.01(+0.41%) |
Mar 30, 2020 | 2.430 | 2.520 | 2.380 | 2.410 | 918,547 | +0.00(+0.00%) |
Mar 27, 2020 | 2.450 | 2.460 | 2.350 | 2.410 | 1,242,600 | -0.07(-2.82%) |
Mar 26, 2020 | 2.480 | 2.540 | 2.390 | 2.480 | 732,690 | +0.02(+0.81%) |
Mar 25, 2020 | 2.450 | 2.540 | 2.390 | 2.460 | 1,485,494 | +0.01(+0.41%) |
Mar 24, 2020 | 2.420 | 2.500 | 2.370 | 2.450 | 1,168,305 | +0.09(+3.81%) |
Mar 23, 2020 | 2.310 | 2.420 | 2.235 | 2.360 | 729,877 | +0.07(+3.06%) |
Mar 20, 2020 | 2.410 | 2.505 | 2.150 | 2.290 | 2,967,000 | -0.10(-4.18%) |
Mar 19, 2020 | 2.470 | 2.530 | 2.370 | 2.390 | 1,369,285 | -0.11(-4.40%) |
Mar 18, 2020 | 2.550 | 2.585 | 2.350 | 2.500 | 1,603,044 | -0.09(-3.47%) |
Mar 17, 2020 | 2.700 | 2.790 | 2.525 | 2.590 | 1,309,707 | -0.09(-3.36%) |
Mar 16, 2020 | 2.550 | 3.030 | 2.500 | 2.680 | 1,717,907 | +0.00(+0.00%) |
Mar 13, 2020 | 2.580 | 2.730 | 2.390 | 2.680 | 1,939,800 | +0.25(+10.29%) |
Mar 12, 2020 | 2.350 | 2.540 | 2.300 | 2.430 | 1,814,374 | +0.01(+0.41%) |
Mar 11, 2020 | 2.280 | 2.470 | 2.200 | 2.420 | 1,757,862 | +0.08(+3.42%) |
Mar 10, 2020 | 2.370 | 2.390 | 2.200 | 2.340 | 3,304,277 | +0.02(+0.86%) |
Mar 09, 2020 | 2.280 | 2.420 | 2.270 | 2.320 | 1,422,102 | -0.11(-4.53%) |
Mar 06, 2020 | 2.500 | 2.570 | 2.410 | 2.430 | 1,044,200 | -0.13(-5.08%) |
Mar 05, 2020 | 2.530 | 2.630 | 2.520 | 2.560 | 2,422,104 | -0.03(-1.16%) |
Mar 04, 2020 | 2.650 | 2.660 | 2.540 | 2.590 | 948,674 | -0.02(-0.77%) |
Mar 03, 2020 | 2.680 | 2.762 | 2.580 | 2.610 | 1,733,101 | -0.06(-2.25%) |