Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.490 | 2.530 | 2.480 | 2.480 | 2,000 | -0.05(-1.98%) |
May 28, 2020 | 2.490 | 2.680 | 2.480 | 2.530 | 6,150 | +0.05(+2.02%) |
May 27, 2020 | 2.520 | 2.520 | 2.460 | 2.480 | 3,694 | -0.05(-1.98%) |
May 26, 2020 | 2.590 | 2.658 | 2.520 | 2.530 | 8,495 | -0.06(-2.32%) |
May 22, 2020 | 2.560 | 2.600 | 2.530 | 2.590 | 7,300 | +0.00(+0.00%) |
May 21, 2020 | 2.520 | 2.625 | 2.520 | 2.590 | 4,072 | +0.04(+1.57%) |
May 20, 2020 | 2.520 | 2.590 | 2.520 | 2.550 | 1,246 | -0.15(-5.56%) |
May 19, 2020 | 2.650 | 2.700 | 2.636 | 2.700 | 580 | +0.20(+8.00%) |
May 18, 2020 | 2.470 | 2.514 | 2.470 | 2.500 | 5,154 | +0.03(+1.40%) |
May 15, 2020 | 2.670 | 2.670 | 2.466 | 2.466 | 3,200 | -0.09(-3.69%) |
May 14, 2020 | 2.530 | 2.560 | 2.410 | 2.560 | 9,097 | +0.01(+0.39%) |
May 13, 2020 | 2.580 | 2.690 | 2.550 | 2.550 | 3,878 | +0.01(+0.29%) |
May 12, 2020 | 2.790 | 2.790 | 2.460 | 2.543 | 27,061 | +0.42(+19.92%) |
May 11, 2020 | 2.150 | 2.160 | 2.120 | 2.120 | 3,275 | -0.09(-4.08%) |
May 08, 2020 | 2.280 | 2.280 | 2.140 | 2.211 | 7,600 | -0.02(-0.87%) |
May 07, 2020 | 2.277 | 2.277 | 2.230 | 2.230 | 1,141 | -0.04(-1.76%) |
May 06, 2020 | 2.220 | 2.270 | 2.210 | 2.270 | 2,828 | -0.01(-0.44%) |
May 05, 2020 | 2.340 | 2.340 | 2.280 | 2.280 | 1,782 | +0.07(+3.15%) |
May 04, 2020 | 2.140 | 2.217 | 2.140 | 2.210 | 5,019 | -0.01(-0.44%) |
May 01, 2020 | 2.220 | 2.220 | 2.220 | 2.220 | 100 | -0.13(-5.53%) |
Apr 30, 2020 | 2.380 | 2.380 | 2.330 | 2.350 | 2,174 | +0.09(+4.07%) |
Apr 29, 2020 | 2.258 | 2.258 | 2.258 | 2.258 | 762 | +0.10(+4.55%) |
Apr 28, 2020 | 2.160 | 2.160 | 2.160 | 2.160 | 607 | -0.11(-4.85%) |
Apr 27, 2020 | 2.280 | 2.280 | 2.200 | 2.270 | 4,310 | -0.00(-0.06%) |
Apr 24, 2020 | 2.390 | 2.390 | 2.270 | 2.271 | 3,100 | -0.12(-4.97%) |
Apr 23, 2020 | 2.320 | 2.430 | 2.320 | 2.390 | 3,311 | -0.16(-6.27%) |
Apr 22, 2020 | 2.530 | 2.560 | 2.530 | 2.550 | 1,887 | +0.15(+6.25%) |
Apr 21, 2020 | 2.430 | 2.430 | 2.358 | 2.400 | 4,468 | +0.10(+4.15%) |
Apr 20, 2020 | 2.400 | 2.400 | 2.304 | 2.304 | 3,307 | -0.04(-1.53%) |
Apr 17, 2020 | 2.340 | 2.340 | 2.340 | 68 | +0.00(+0.00%) | |
Apr 16, 2020 | 2.340 | 2.340 | 2.340 | 2.340 | 379 | +0.00(+0.00%) |
Apr 15, 2020 | 2.210 | 2.340 | 2.187 | 2.340 | 3,073 | +0.15(+6.85%) |
Apr 14, 2020 | 2.180 | 2.595 | 2.180 | 2.190 | 28,077 | +0.02(+1.13%) |
Apr 13, 2020 | 2.310 | 2.310 | 2.150 | 2.166 | 993 | -0.14(-6.01%) |
Apr 09, 2020 | 2.188 | 2.304 | 2.161 | 2.304 | 1,000 | +0.03(+1.50%) |
Apr 08, 2020 | 2.290 | 2.290 | 2.270 | 2.270 | 483 | -0.08(-3.40%) |
Apr 07, 2020 | 2.440 | 2.470 | 2.180 | 2.350 | 3,734 | +0.06(+2.62%) |
Apr 06, 2020 | 2.120 | 2.290 | 2.120 | 2.290 | 3,680 | +0.19(+9.05%) |
Apr 03, 2020 | 2.220 | 2.415 | 2.100 | 2.100 | 3,800 | -0.10(-4.55%) |
Apr 02, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 690 | +0.20(+10.00%) |
Apr 01, 2020 | 2.230 | 2.241 | 2.000 | 2.000 | 3,498 | -0.18(-8.25%) |
Mar 31, 2020 | 2.150 | 3.080 | 2.150 | 2.180 | 38,737 | -0.06(-2.68%) |
Mar 30, 2020 | 2.190 | 2.240 | 2.126 | 2.240 | 1,124 | +0.09(+4.38%) |
Mar 27, 2020 | 2.200 | 2.250 | 2.100 | 2.146 | 2,100 | -0.02(-1.11%) |
Mar 26, 2020 | 1.910 | 2.340 | 1.910 | 2.170 | 17,474 | +0.29(+15.73%) |
Mar 25, 2020 | 1.900 | 2.150 | 1.746 | 1.875 | 13,176 | +0.07(+3.87%) |
Mar 24, 2020 | 1.320 | 1.990 | 1.320 | 1.805 | 34,340 | +0.41(+28.94%) |
Mar 23, 2020 | 1.840 | 1.870 | 1.350 | 1.400 | 18,317 | -0.47(-24.93%) |
Mar 20, 2020 | 1.970 | 1.970 | 1.865 | 1.865 | 3,600 | -0.14(-6.75%) |
Mar 19, 2020 | 2.060 | 2.092 | 2.000 | 2.000 | 4,077 | -0.06(-2.91%) |
Mar 18, 2020 | 2.220 | 2.266 | 2.060 | 2.060 | 4,745 | -0.14(-6.36%) |
Mar 17, 2020 | 2.290 | 2.290 | 2.080 | 2.200 | 13,258 | -0.05(-2.22%) |
Mar 16, 2020 | 2.060 | 2.370 | 2.060 | 2.250 | 15,326 | +0.04(+1.81%) |
Mar 13, 2020 | 2.080 | 2.220 | 2.060 | 2.210 | 7,800 | +0.10(+4.84%) |
Mar 12, 2020 | 2.080 | 2.108 | 2.080 | 2.108 | 1,282 | -0.09(-4.19%) |
Mar 11, 2020 | 2.270 | 2.270 | 2.175 | 2.200 | 24,565 | -0.15(-6.39%) |
Mar 10, 2020 | 2.360 | 2.360 | 2.350 | 2.350 | 4,449 | +0.02(+0.86%) |
Mar 09, 2020 | 2.280 | 2.507 | 2.240 | 2.330 | 11,610 | +0.23(+10.95%) |
Mar 06, 2020 | 2.970 | 2.970 | 2.100 | 2.100 | 48,300 | -1.02(-32.72%) |
Mar 05, 2020 | 3.117 | 3.121 | 3.110 | 3.121 | 427 | -0.03(-0.98%) |
Mar 04, 2020 | 2.950 | 3.152 | 2.950 | 3.152 | 14,940 | +0.15(+4.99%) |
Mar 03, 2020 | 3.130 | 3.130 | 3.002 | 3.002 | 3,972 | -0.07(-2.21%) |