Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 2.430 | 2.441 | 2.424 | 2.433 | 0 | -0.01(-0.39%) |
May 30, 2020 | 2.405 | 2.458 | 2.392 | 2.442 | 0 | +0.00(+0.00%) |
May 29, 2020 | 2.405 | 2.458 | 2.392 | 2.442 | 0 | +0.03(+1.41%) |
May 28, 2020 | 2.405 | 2.409 | 2.404 | 2.409 | 0 | +0.02(+0.96%) |
May 27, 2020 | 2.388 | 2.389 | 2.385 | 2.385 | 0 | -0.02(-0.93%) |
May 26, 2020 | 2.411 | 2.413 | 2.405 | 2.408 | 0 | +0.00(+0.02%) |
May 25, 2020 | 2.397 | 2.414 | 2.386 | 2.408 | 0 | +0.01(+0.44%) |
May 24, 2020 | 2.390 | 2.399 | 2.387 | 2.397 | 0 | +0.01(+0.23%) |
May 23, 2020 | 2.428 | 2.431 | 2.372 | 2.392 | 0 | +0.00(+0.00%) |
May 22, 2020 | 2.428 | 2.431 | 2.372 | 2.392 | 0 | -0.04(-1.48%) |
May 21, 2020 | 2.428 | 2.429 | 2.423 | 2.428 | 0 | -0.03(-1.26%) |
May 20, 2020 | 2.461 | 2.462 | 2.456 | 2.458 | 0 | +0.05(+2.08%) |
May 19, 2020 | 2.410 | 2.411 | 2.401 | 2.409 | 0 | -0.02(-0.93%) |
May 18, 2020 | 2.425 | 2.438 | 2.421 | 2.431 | 0 | +0.08(+3.49%) |
May 17, 2020 | 2.337 | 2.349 | 2.334 | 2.349 | 0 | +0.02(+0.77%) |
May 16, 2020 | 2.362 | 2.376 | 2.329 | 2.331 | 0 | +0.00(+0.00%) |
May 15, 2020 | 2.362 | 2.376 | 2.329 | 2.331 | 0 | -0.03(-1.29%) |
May 14, 2020 | 2.362 | 2.363 | 2.359 | 2.361 | 0 | +0.01(+0.32%) |
May 13, 2020 | 2.353 | 2.358 | 2.351 | 2.354 | 0 | +0.01(+0.60%) |
May 12, 2020 | 2.336 | 2.342 | 2.333 | 2.340 | 0 | -0.04(-1.60%) |
May 11, 2020 | 2.384 | 2.384 | 2.377 | 2.378 | 0 | -0.04(-1.47%) |
May 10, 2020 | 2.409 | 2.414 | 2.402 | 2.413 | 0 | -0.00(-0.10%) |
May 09, 2020 | 2.379 | 2.430 | 2.378 | 2.416 | 0 | +0.00(+0.00%) |
May 08, 2020 | 2.379 | 2.430 | 2.378 | 2.416 | 0 | +0.03(+1.43%) |
May 07, 2020 | 2.379 | 2.384 | 2.378 | 2.382 | 0 | +0.04(+1.88%) |
May 06, 2020 | 2.342 | 2.350 | 2.334 | 2.338 | 0 | +0.00(+0.11%) |
May 05, 2020 | 2.333 | 2.336 | 2.330 | 2.336 | 0 | +0.02(+0.67%) |
May 04, 2020 | 2.321 | 2.324 | 2.317 | 2.320 | 0 | +0.02(+0.89%) |
May 03, 2020 | 2.305 | 2.305 | 2.291 | 2.300 | 0 | -0.01(-0.45%) |
May 02, 2020 | 2.340 | 2.342 | 2.286 | 2.310 | 0 | +0.00(+0.00%) |
May 01, 2020 | 2.340 | 2.342 | 2.286 | 2.310 | 0 | -0.04(-1.58%) |
Apr 30, 2020 | 2.347 | 2.347 | 2.347 | 2.347 | 0 | -0.03(-1.16%) |
Apr 29, 2020 | 2.374 | 0 | +0.04(+1.60%) | |||
Apr 28, 2020 | 2.344 | 2.344 | 2.334 | 2.337 | 0 | -0.01(-0.32%) |
Apr 27, 2020 | 2.349 | 2.349 | 2.341 | 2.345 | 0 | -0.01(-0.34%) |
Apr 26, 2020 | 2.355 | 2.365 | 2.349 | 2.353 | 0 | -0.01(-0.32%) |
Apr 25, 2020 | 2.308 | 2.363 | 2.288 | 2.360 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 2.308 | 2.363 | 2.288 | 2.360 | 0 | +0.06(+2.43%) |
Apr 23, 2020 | 2.308 | 2.308 | 2.301 | 2.304 | 0 | +0.02(+1.03%) |
Apr 22, 2020 | 2.284 | 2.285 | 2.280 | 2.280 | 0 | +0.04(+1.72%) |
Apr 21, 2020 | 2.251 | 2.252 | 2.242 | 2.242 | 0 | -0.07(-2.86%) |
Apr 20, 2020 | 2.306 | 2.312 | 2.301 | 2.308 | 0 | -0.03(-1.30%) |
Apr 19, 2020 | 2.346 | 2.348 | 2.337 | 2.338 | 0 | -0.00(-0.04%) |
Apr 18, 2020 | 2.312 | 2.358 | 2.312 | 2.340 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 2.312 | 2.358 | 2.312 | 2.340 | 0 | +0.01(+0.39%) |
Apr 16, 2020 | 2.312 | 2.358 | 2.312 | 2.330 | 0 | +0.04(+1.68%) |
Apr 15, 2020 | 2.298 | 2.302 | 2.288 | 2.292 | 0 | -0.03(-1.33%) |
Apr 14, 2020 | 2.330 | 2.330 | 2.322 | 2.323 | 0 | -0.00(-0.19%) |
Apr 13, 2020 | 2.316 | 2.329 | 2.312 | 2.328 | 0 | +0.05(+2.15%) |
Apr 12, 2020 | 2.300 | 2.305 | 2.264 | 2.279 | 0 | +0.01(+0.37%) |
Apr 10, 2020 | 2.272 | 2.288 | 2.247 | 2.270 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 2.272 | 2.288 | 2.247 | 2.270 | 0 | -0.01(-0.48%) |
Apr 08, 2020 | 2.272 | 2.285 | 2.272 | 2.281 | 0 | +0.03(+1.27%) |
Apr 07, 2020 | 2.249 | 2.253 | 2.243 | 2.252 | 0 | +0.02(+0.69%) |
Apr 06, 2020 | 2.220 | 2.238 | 2.219 | 2.237 | 0 | +0.04(+2.03%) |
Apr 05, 2020 | 2.188 | 2.196 | 2.182 | 2.192 | 0 | +0.01(+0.69%) |
Apr 04, 2020 | 2.220 | 2.232 | 2.171 | 2.178 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 2.220 | 2.232 | 2.171 | 2.178 | 0 | -0.04(-1.85%) |
Apr 02, 2020 | 2.220 | 2.226 | 2.214 | 2.219 | 0 | +0.05(+2.21%) |
Apr 01, 2020 | 2.172 | 2.177 | 2.168 | 2.171 | 0 | -0.04(-1.81%) |
Mar 31, 2020 | 2.216 | 2.216 | 2.207 | 2.211 | 0 | +0.04(+1.84%) |
Mar 30, 2020 | 2.166 | 2.174 | 2.166 | 2.171 | 0 | +0.02(+0.98%) |
Mar 29, 2020 | 2.147 | 2.158 | 2.135 | 2.150 | 0 | -0.02(-0.81%) |
Mar 28, 2020 | 2.184 | 2.204 | 2.158 | 2.167 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 2.184 | 2.204 | 2.158 | 2.167 | 0 | -0.02(-0.82%) |
Mar 26, 2020 | 2.184 | 2.188 | 2.181 | 2.185 | 0 | -0.01(-0.41%) |
Mar 25, 2020 | 2.204 | 2.212 | 2.193 | 2.194 | 0 | -0.02(-0.70%) |
Mar 24, 2020 | 2.200 | 2.217 | 2.197 | 2.209 | 0 | +0.09(+4.30%) |
Mar 23, 2020 | 2.087 | 2.126 | 2.084 | 2.119 | 0 | +0.05(+2.32%) |
Mar 22, 2020 | 2.147 | 2.147 | 2.055 | 2.071 | 0 | -0.08(-3.83%) |
Mar 21, 2020 | 2.148 | 2.236 | 2.093 | 2.153 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 2.148 | 2.236 | 2.093 | 2.153 | 0 | +0.01(+0.35%) |
Mar 19, 2020 | 2.148 | 2.155 | 2.140 | 2.146 | 0 | -0.02(-1.11%) |
Mar 18, 2020 | 2.163 | 2.176 | 2.147 | 2.170 | 0 | -0.15(-6.49%) |
Mar 17, 2020 | 2.317 | 2.330 | 2.314 | 2.320 | 0 | -0.07(-3.11%) |
Mar 16, 2020 | 2.386 | 2.396 | 2.381 | 2.394 | 0 | -0.04(-1.70%) |
Mar 15, 2020 | 2.510 | 2.515 | 2.433 | 2.436 | 0 | -0.06(-2.31%) |
Mar 14, 2020 | 2.443 | 2.532 | 2.401 | 2.494 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 2.443 | 2.532 | 2.401 | 2.494 | 0 | +0.05(+1.98%) |
Mar 12, 2020 | 2.443 | 2.450 | 2.436 | 2.445 | 0 | -0.03(-1.21%) |
Mar 11, 2020 | 2.478 | 2.485 | 2.473 | 2.475 | 0 | -0.05(-2.17%) |
Mar 10, 2020 | 2.541 | 2.542 | 2.527 | 2.530 | 0 | +0.02(+0.96%) |
Mar 09, 2020 | 2.487 | 2.513 | 2.482 | 2.506 | 0 | +0.01(+0.36%) |
Mar 08, 2020 | 2.535 | 2.535 | 2.463 | 2.497 | 0 | -0.06(-2.23%) |
Mar 06, 2020 | 2.570 | 2.577 | 2.532 | 2.554 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 2.570 | 2.577 | 2.532 | 2.554 | 0 | -0.04(-1.37%) |
Mar 04, 2020 | 2.583 | 2.592 | 2.583 | 2.590 | 0 | +0.01(+0.39%) |
Mar 03, 2020 | 2.587 | 2.587 | 2.577 | 2.579 | 0 | -0.04(-1.55%) |
Mar 02, 2020 | 2.620 | 2.620 | 2.620 | 2.620 | 0 | +0.09(+3.52%) |