Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.000 | 2.070 | 1.910 | 1.990 | 1,159,100 | +0.01(+0.51%) |
May 28, 2020 | 2.120 | 2.140 | 1.950 | 1.980 | 1,945,748 | -0.10(-4.81%) |
May 27, 2020 | 2.160 | 2.180 | 2.050 | 2.080 | 1,109,550 | -0.07(-3.26%) |
May 26, 2020 | 2.410 | 2.410 | 2.110 | 2.150 | 1,962,174 | -0.19(-8.12%) |
May 22, 2020 | 2.400 | 2.480 | 2.250 | 2.340 | 1,988,400 | -0.31(-11.70%) |
May 21, 2020 | 2.650 | 2.820 | 2.610 | 2.650 | 1,525,601 | +0.04(+1.53%) |
May 20, 2020 | 2.620 | 2.670 | 2.510 | 2.610 | 1,202,182 | +0.09(+3.57%) |
May 19, 2020 | 2.350 | 2.580 | 2.330 | 2.520 | 1,459,347 | +0.15(+6.33%) |
May 18, 2020 | 2.310 | 2.370 | 2.230 | 2.370 | 611,943 | +0.10(+4.41%) |
May 15, 2020 | 2.260 | 2.280 | 2.180 | 2.270 | 304,200 | +0.00(+0.00%) |
May 14, 2020 | 2.220 | 2.290 | 2.110 | 2.270 | 406,738 | +0.02(+0.89%) |
May 13, 2020 | 2.270 | 2.270 | 2.030 | 2.250 | 1,275,975 | +0.03(+1.35%) |
May 12, 2020 | 2.340 | 2.340 | 2.200 | 2.220 | 856,329 | -0.12(-5.13%) |
May 11, 2020 | 2.290 | 2.350 | 2.160 | 2.340 | 574,721 | +0.02(+0.86%) |
May 08, 2020 | 2.410 | 2.430 | 2.300 | 2.320 | 589,800 | -0.09(-3.73%) |
May 07, 2020 | 2.400 | 2.450 | 2.340 | 2.410 | 275,217 | +0.01(+0.42%) |
May 06, 2020 | 2.340 | 2.400 | 2.280 | 2.400 | 528,009 | +0.06(+2.56%) |
May 05, 2020 | 2.290 | 2.350 | 2.240 | 2.340 | 771,715 | +0.10(+4.46%) |
May 04, 2020 | 2.130 | 2.290 | 2.080 | 2.240 | 979,853 | +0.20(+9.80%) |
May 01, 2020 | 2.190 | 2.270 | 1.990 | 2.040 | 1,084,400 | -0.15(-6.85%) |
Apr 30, 2020 | 2.300 | 2.350 | 2.190 | 2.190 | 385,037 | -0.10(-4.37%) |
Apr 29, 2020 | 2.260 | 2.350 | 2.140 | 2.290 | 955,234 | +0.09(+4.09%) |
Apr 28, 2020 | 2.350 | 2.400 | 2.160 | 2.200 | 1,223,706 | -0.15(-6.38%) |
Apr 27, 2020 | 2.500 | 2.530 | 2.320 | 2.350 | 916,142 | -0.12(-4.86%) |
Apr 24, 2020 | 2.440 | 2.500 | 2.300 | 2.470 | 947,600 | +0.00(+0.00%) |
Apr 23, 2020 | 2.600 | 2.630 | 2.360 | 2.470 | 1,305,138 | -0.14(-5.36%) |
Apr 22, 2020 | 2.730 | 2.830 | 2.460 | 2.610 | 1,329,041 | -0.01(-0.38%) |
Apr 21, 2020 | 2.300 | 2.840 | 2.280 | 2.620 | 4,446,624 | +0.35(+15.42%) |
Apr 20, 2020 | 2.330 | 2.480 | 2.240 | 2.270 | 960,368 | -0.16(-6.58%) |
Apr 17, 2020 | 2.410 | 2.510 | 2.400 | 2.430 | 638,600 | +0.08(+3.40%) |
Apr 16, 2020 | 2.350 | 2.440 | 2.280 | 2.350 | 642,348 | +0.04(+1.73%) |
Apr 15, 2020 | 2.290 | 2.360 | 2.120 | 2.310 | 774,856 | -0.04(-1.70%) |
Apr 14, 2020 | 2.200 | 2.420 | 2.160 | 2.350 | 1,031,595 | +0.18(+8.29%) |
Apr 13, 2020 | 2.010 | 2.200 | 1.950 | 2.170 | 1,761,851 | +0.26(+13.61%) |
Apr 09, 2020 | 1.970 | 1.980 | 1.790 | 1.910 | 607,800 | -0.03(-1.55%) |
Apr 08, 2020 | 1.840 | 1.950 | 1.840 | 1.940 | 519,520 | +0.13(+7.18%) |
Apr 07, 2020 | 1.800 | 1.880 | 1.700 | 1.810 | 990,369 | +0.06(+3.43%) |
Apr 06, 2020 | 1.880 | 1.940 | 1.710 | 1.750 | 792,062 | -0.07(-3.85%) |
Apr 03, 2020 | 1.880 | 1.930 | 1.730 | 1.820 | 441,300 | -0.10(-5.21%) |
Apr 02, 2020 | 1.920 | 2.090 | 1.840 | 1.920 | 678,926 | +0.01(+0.52%) |
Apr 01, 2020 | 1.940 | 1.990 | 1.830 | 1.910 | 494,729 | -0.07(-3.54%) |
Mar 31, 2020 | 1.800 | 2.070 | 1.720 | 1.980 | 923,264 | +0.16(+8.79%) |
Mar 30, 2020 | 1.760 | 1.850 | 1.700 | 1.820 | 325,045 | +0.02(+1.11%) |
Mar 27, 2020 | 1.760 | 1.840 | 1.710 | 1.800 | 332,500 | -0.01(-0.55%) |
Mar 26, 2020 | 1.720 | 1.970 | 1.710 | 1.810 | 676,587 | +0.09(+5.23%) |
Mar 25, 2020 | 1.730 | 1.830 | 1.650 | 1.720 | 359,781 | +0.04(+2.38%) |
Mar 24, 2020 | 1.410 | 1.880 | 1.400 | 1.680 | 1,385,505 | +0.30(+21.74%) |
Mar 23, 2020 | 1.400 | 1.450 | 1.340 | 1.380 | 418,645 | -0.02(-1.43%) |
Mar 20, 2020 | 1.450 | 1.480 | 1.350 | 1.400 | 509,300 | -0.01(-0.71%) |
Mar 19, 2020 | 1.400 | 1.560 | 1.300 | 1.410 | 746,728 | -0.02(-1.40%) |
Mar 18, 2020 | 1.460 | 1.600 | 1.350 | 1.430 | 757,358 | -0.09(-5.92%) |
Mar 17, 2020 | 1.540 | 1.710 | 1.450 | 1.520 | 797,733 | -0.03(-1.94%) |
Mar 16, 2020 | 1.400 | 1.730 | 1.310 | 1.550 | 1,402,857 | +0.10(+6.90%) |
Mar 13, 2020 | 1.570 | 1.626 | 1.350 | 1.450 | 1,020,000 | +0.08(+5.84%) |
Mar 12, 2020 | 1.450 | 1.600 | 1.300 | 1.370 | 2,489,349 | -0.37(-21.26%) |
Mar 11, 2020 | 2.130 | 2.300 | 1.650 | 1.740 | 2,997,882 | -0.44(-20.18%) |
Mar 10, 2020 | 2.570 | 2.650 | 2.140 | 2.180 | 1,354,450 | -0.27(-11.02%) |
Mar 09, 2020 | 2.250 | 2.570 | 2.240 | 2.450 | 1,152,642 | -0.06(-2.39%) |
Mar 06, 2020 | 2.420 | 2.540 | 2.360 | 2.510 | 890,200 | +0.05(+2.03%) |
Mar 05, 2020 | 2.500 | 2.530 | 2.400 | 2.460 | 771,751 | -0.08(-3.15%) |
Mar 04, 2020 | 2.530 | 2.580 | 2.460 | 2.540 | 660,648 | +0.07(+2.83%) |
Mar 03, 2020 | 2.760 | 2.780 | 2.400 | 2.470 | 1,278,812 | -0.24(-9.02%) |