Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.050 | 2.050 | 1.880 | 1.910 | 1,727,500 | -0.12(-5.91%) |
May 28, 2020 | 2.050 | 2.160 | 2.000 | 2.030 | 1,370,514 | +0.00(+0.00%) |
May 27, 2020 | 1.970 | 2.030 | 1.870 | 2.030 | 858,576 | +0.07(+3.57%) |
May 26, 2020 | 2.050 | 2.070 | 1.950 | 1.960 | 706,349 | -0.05(-2.49%) |
May 22, 2020 | 1.980 | 2.010 | 1.920 | 2.010 | 580,600 | +0.04(+2.03%) |
May 21, 2020 | 2.070 | 2.070 | 1.940 | 1.970 | 493,052 | -0.06(-2.96%) |
May 20, 2020 | 2.100 | 2.110 | 2.000 | 2.030 | 570,225 | -0.02(-0.98%) |
May 19, 2020 | 1.980 | 2.100 | 1.970 | 2.050 | 874,619 | +0.07(+3.54%) |
May 18, 2020 | 1.940 | 2.000 | 1.900 | 1.980 | 898,985 | +0.10(+5.32%) |
May 15, 2020 | 1.910 | 1.960 | 1.850 | 1.880 | 991,300 | -0.01(-0.53%) |
May 14, 2020 | 1.990 | 1.990 | 1.870 | 1.890 | 805,407 | -0.05(-2.58%) |
May 13, 2020 | 2.010 | 2.080 | 1.860 | 1.940 | 818,202 | -0.08(-3.96%) |
May 12, 2020 | 2.140 | 2.220 | 2.010 | 2.020 | 926,177 | -0.11(-5.16%) |
May 11, 2020 | 1.910 | 2.160 | 1.900 | 2.130 | 1,203,816 | +0.20(+10.36%) |
May 08, 2020 | 1.930 | 2.000 | 1.920 | 1.930 | 547,100 | +0.03(+1.58%) |
May 07, 2020 | 1.950 | 1.970 | 1.890 | 1.900 | 599,151 | -0.02(-1.04%) |
May 06, 2020 | 1.910 | 1.960 | 1.860 | 1.920 | 881,599 | +0.02(+1.05%) |
May 05, 2020 | 1.940 | 2.000 | 1.890 | 1.900 | 782,727 | +0.01(+0.53%) |
May 04, 2020 | 1.930 | 1.940 | 1.810 | 1.890 | 758,397 | -0.01(-0.53%) |
May 01, 2020 | 1.920 | 1.950 | 1.850 | 1.900 | 760,400 | +0.01(+0.53%) |
Apr 30, 2020 | 2.140 | 2.140 | 1.880 | 1.890 | 1,716,217 | -0.23(-10.85%) |
Apr 29, 2020 | 2.180 | 2.220 | 2.090 | 2.120 | 1,018,433 | +0.00(+0.00%) |
Apr 28, 2020 | 2.330 | 2.400 | 2.030 | 2.120 | 1,322,306 | -0.18(-7.83%) |
Apr 27, 2020 | 2.290 | 2.590 | 2.090 | 2.300 | 2,369,863 | +0.25(+12.20%) |
Apr 24, 2020 | 1.890 | 2.100 | 1.830 | 2.050 | 850,900 | +0.19(+10.22%) |
Apr 23, 2020 | 1.890 | 1.960 | 1.850 | 1.860 | 896,158 | +0.00(+0.00%) |
Apr 22, 2020 | 1.930 | 2.040 | 1.860 | 1.860 | 566,926 | -0.10(-5.10%) |
Apr 21, 2020 | 1.900 | 1.980 | 1.870 | 1.960 | 599,262 | +0.04(+2.08%) |
Apr 20, 2020 | 1.910 | 2.020 | 1.830 | 1.920 | 1,159,998 | +0.04(+2.13%) |
Apr 17, 2020 | 2.080 | 2.090 | 1.880 | 1.880 | 1,014,800 | -0.12(-6.00%) |
Apr 16, 2020 | 2.030 | 2.090 | 1.980 | 2.000 | 437,402 | -0.02(-0.99%) |
Apr 15, 2020 | 2.160 | 2.160 | 1.990 | 2.020 | 392,292 | -0.20(-9.01%) |
Apr 14, 2020 | 2.260 | 2.340 | 2.150 | 2.220 | 652,097 | -0.04(-1.77%) |
Apr 13, 2020 | 1.900 | 2.300 | 1.880 | 2.260 | 1,255,861 | +0.38(+20.21%) |
Apr 09, 2020 | 1.820 | 1.915 | 1.810 | 1.880 | 1,055,800 | +0.06(+3.30%) |
Apr 08, 2020 | 1.760 | 1.850 | 1.710 | 1.820 | 1,261,242 | +0.07(+4.00%) |
Apr 07, 2020 | 1.850 | 1.860 | 1.750 | 1.750 | 844,805 | -0.11(-5.91%) |
Apr 06, 2020 | 1.800 | 1.880 | 1.780 | 1.860 | 617,481 | +0.10(+5.68%) |
Apr 03, 2020 | 1.860 | 1.875 | 1.750 | 1.760 | 524,300 | -0.13(-6.88%) |
Apr 02, 2020 | 1.780 | 1.920 | 1.750 | 1.890 | 692,363 | +0.11(+6.18%) |
Apr 01, 2020 | 1.890 | 1.960 | 1.750 | 1.780 | 739,692 | -0.17(-8.72%) |
Mar 31, 2020 | 1.900 | 2.080 | 1.850 | 1.950 | 1,013,424 | +0.07(+3.72%) |
Mar 30, 2020 | 1.830 | 1.900 | 1.770 | 1.880 | 528,932 | +0.08(+4.44%) |
Mar 27, 2020 | 1.880 | 1.970 | 1.800 | 1.800 | 642,700 | -0.15(-7.69%) |
Mar 26, 2020 | 1.960 | 2.030 | 1.860 | 1.950 | 1,049,110 | +0.04(+2.09%) |
Mar 25, 2020 | 2.010 | 2.150 | 1.900 | 1.910 | 839,694 | -0.10(-4.98%) |
Mar 24, 2020 | 2.110 | 2.260 | 1.950 | 2.010 | 976,930 | -0.03(-1.47%) |
Mar 23, 2020 | 1.990 | 2.090 | 1.890 | 2.040 | 599,885 | +0.03(+1.49%) |
Mar 20, 2020 | 2.070 | 2.165 | 1.750 | 2.010 | 1,643,200 | -0.35(-14.83%) |
Mar 19, 2020 | 2.230 | 2.500 | 2.170 | 2.360 | 948,690 | +0.10(+4.42%) |
Mar 18, 2020 | 2.230 | 2.470 | 2.060 | 2.260 | 762,227 | -0.09(-3.83%) |
Mar 17, 2020 | 2.210 | 2.440 | 1.980 | 2.350 | 1,523,511 | +0.30(+14.63%) |
Mar 16, 2020 | 1.900 | 2.050 | 1.840 | 2.050 | 1,783,840 | +0.02(+0.99%) |
Mar 13, 2020 | 2.020 | 2.131 | 1.800 | 2.030 | 1,235,700 | +0.10(+5.18%) |
Mar 12, 2020 | 1.750 | 2.120 | 1.700 | 1.930 | 1,332,896 | -0.35(-15.35%) |
Mar 11, 2020 | 2.200 | 2.280 | 2.070 | 2.280 | 1,449,587 | -0.02(-0.87%) |
Mar 10, 2020 | 2.250 | 2.300 | 2.170 | 2.300 | 925,441 | +0.09(+4.07%) |
Mar 09, 2020 | 2.210 | 2.310 | 2.120 | 2.210 | 1,394,900 | -0.15(-6.36%) |
Mar 06, 2020 | 2.340 | 2.450 | 2.280 | 2.360 | 1,019,800 | -0.10(-4.07%) |
Mar 05, 2020 | 2.620 | 2.630 | 2.340 | 2.460 | 1,010,812 | -0.17(-6.46%) |
Mar 04, 2020 | 2.630 | 2.720 | 2.510 | 2.630 | 730,722 | +0.02(+0.77%) |
Mar 03, 2020 | 2.830 | 2.880 | 2.560 | 2.610 | 1,318,002 | -0.22(-7.77%) |