Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.940 | 1.940 | 1.845 | 1.910 | 4,000 | -0.03(-1.55%) |
May 28, 2020 | 1.880 | 1.940 | 1.810 | 1.940 | 2,265 | -0.02(-0.92%) |
May 27, 2020 | 1.910 | 1.965 | 1.870 | 1.958 | 4,799 | +0.03(+1.46%) |
May 26, 2020 | 1.980 | 1.980 | 1.930 | 1.930 | 2,215 | -0.01(-0.52%) |
May 22, 2020 | 2.050 | 2.050 | 1.850 | 1.940 | 5,000 | -0.06(-3.00%) |
May 21, 2020 | 1.990 | 2.044 | 1.960 | 2.000 | 1,224 | -0.04(-1.96%) |
May 20, 2020 | 1.970 | 2.100 | 1.820 | 2.040 | 3,917 | +0.05(+2.51%) |
May 19, 2020 | 1.810 | 1.990 | 1.810 | 1.990 | 2,482 | +0.16(+8.74%) |
May 18, 2020 | 1.920 | 1.980 | 1.830 | 1.830 | 3,847 | +0.03(+1.66%) |
May 15, 2020 | 1.945 | 1.945 | 1.800 | 1.800 | 3,700 | -0.03(-1.63%) |
May 14, 2020 | 1.990 | 1.990 | 1.810 | 1.830 | 4,128 | +0.01(+0.27%) |
May 13, 2020 | 1.960 | 1.960 | 1.820 | 1.825 | 8,237 | -0.22(-10.54%) |
May 12, 2020 | 2.120 | 2.120 | 2.000 | 2.040 | 2,933 | -0.01(-0.49%) |
May 11, 2020 | 2.030 | 2.050 | 2.030 | 2.050 | 530 | -0.02(-0.97%) |
May 08, 2020 | 2.000 | 2.080 | 1.800 | 2.070 | 9,300 | +0.16(+8.38%) |
May 07, 2020 | 2.030 | 2.030 | 1.880 | 1.910 | 13,270 | -0.14(-6.74%) |
May 06, 2020 | 2.110 | 2.170 | 2.022 | 2.048 | 2,959 | +0.05(+2.40%) |
May 05, 2020 | 2.170 | 2.170 | 2.000 | 2.000 | 5,665 | -0.20(-9.09%) |
May 04, 2020 | 2.135 | 2.200 | 2.135 | 2.200 | 350 | +0.14(+6.74%) |
May 01, 2020 | 2.180 | 2.180 | 2.040 | 2.061 | 2,600 | -0.08(-3.69%) |
Apr 30, 2020 | 2.080 | 2.250 | 2.080 | 2.140 | 11,799 | +0.00(+0.00%) |
Apr 29, 2020 | 2.030 | 2.197 | 2.030 | 2.140 | 10,270 | -0.03(-1.38%) |
Apr 28, 2020 | 2.170 | 2.250 | 2.170 | 2.170 | 3,270 | +0.00(+0.00%) |
Apr 27, 2020 | 2.200 | 2.200 | 2.115 | 2.170 | 6,068 | +0.01(+0.48%) |
Apr 24, 2020 | 2.168 | 2.300 | 2.134 | 2.160 | 3,300 | -0.00(-0.12%) |
Apr 23, 2020 | 2.108 | 2.162 | 2.108 | 2.162 | 3,050 | +0.00(+0.10%) |
Apr 22, 2020 | 2.178 | 2.276 | 2.160 | 2.160 | 3,813 | -0.06(-2.52%) |
Apr 21, 2020 | 2.310 | 2.320 | 2.110 | 2.216 | 19,313 | -0.06(-2.81%) |
Apr 20, 2020 | 2.250 | 2.320 | 2.250 | 2.280 | 15,563 | +0.03(+1.33%) |
Apr 17, 2020 | 2.250 | 2.360 | 2.250 | 2.250 | 7,900 | -0.02(-0.88%) |
Apr 16, 2020 | 2.260 | 2.370 | 2.260 | 2.270 | 3,397 | -0.05(-2.16%) |
Apr 15, 2020 | 2.280 | 2.399 | 2.250 | 2.320 | 6,683 | -0.02(-0.85%) |
Apr 14, 2020 | 2.240 | 2.430 | 2.240 | 2.340 | 14,540 | +0.06(+2.63%) |
Apr 13, 2020 | 2.261 | 2.280 | 2.208 | 2.280 | 6,618 | +0.00(+0.00%) |
Apr 09, 2020 | 2.260 | 2.350 | 2.260 | 2.280 | 10,100 | -0.07(-2.98%) |
Apr 08, 2020 | 2.350 | 2.410 | 2.250 | 2.350 | 16,003 | -0.09(-3.69%) |
Apr 07, 2020 | 2.290 | 2.440 | 2.205 | 2.440 | 33,820 | +0.07(+2.88%) |
Apr 06, 2020 | 2.300 | 2.440 | 2.200 | 2.372 | 33,061 | +0.07(+3.12%) |
Apr 03, 2020 | 2.400 | 2.400 | 2.260 | 2.300 | 24,300 | -0.10(-4.17%) |
Apr 02, 2020 | 2.350 | 2.500 | 2.110 | 2.400 | 189,165 | +0.00(+0.00%) |
Apr 01, 2020 | 2.210 | 3.130 | 2.000 | 2.400 | 2,865,504 | +0.50(+26.32%) |
Mar 31, 2020 | 1.950 | 1.950 | 1.830 | 1.900 | 5,897 | +0.03(+1.60%) |
Mar 30, 2020 | 1.870 | 1.897 | 1.750 | 1.870 | 12,957 | +0.01(+0.54%) |
Mar 27, 2020 | 1.870 | 1.900 | 1.660 | 1.860 | 8,900 | +0.37(+24.83%) |
Mar 26, 2020 | 1.700 | 1.930 | 1.350 | 1.490 | 31,823 | -0.24(-13.87%) |
Mar 25, 2020 | 2.020 | 2.150 | 1.730 | 1.730 | 9,378 | -0.14(-7.49%) |
Mar 24, 2020 | 1.550 | 1.880 | 1.550 | 1.870 | 2,267 | +0.14(+8.09%) |
Mar 23, 2020 | 1.740 | 1.890 | 1.680 | 1.730 | 13,699 | -0.05(-2.81%) |
Mar 20, 2020 | 1.490 | 1.780 | 1.490 | 1.780 | 10,200 | +0.29(+19.46%) |
Mar 19, 2020 | 1.350 | 1.590 | 1.350 | 1.490 | 10,871 | -0.12(-7.45%) |
Mar 18, 2020 | 1.850 | 1.879 | 1.520 | 1.610 | 8,846 | -0.25(-13.44%) |
Mar 17, 2020 | 2.200 | 2.200 | 1.860 | 1.860 | 4,373 | -0.07(-3.63%) |
Mar 16, 2020 | 1.950 | 1.950 | 1.849 | 1.930 | 9,559 | +0.03(+1.58%) |
Mar 13, 2020 | 2.287 | 2.287 | 1.900 | 1.900 | 30,900 | -0.31(-14.03%) |
Mar 12, 2020 | 2.160 | 2.380 | 2.160 | 2.210 | 16,540 | +0.05(+2.31%) |
Mar 11, 2020 | 2.260 | 2.290 | 2.160 | 2.160 | 13,957 | -0.20(-8.47%) |
Mar 10, 2020 | 2.350 | 2.411 | 2.260 | 2.360 | 23,518 | -0.02(-0.84%) |
Mar 09, 2020 | 2.420 | 2.420 | 2.310 | 2.380 | 28,379 | +0.03(+1.28%) |
Mar 06, 2020 | 2.220 | 2.488 | 2.220 | 2.350 | 29,500 | +0.09(+3.98%) |
Mar 05, 2020 | 2.170 | 2.390 | 2.170 | 2.260 | 28,715 | +0.05(+2.22%) |
Mar 04, 2020 | 2.230 | 2.280 | 2.150 | 2.211 | 18,821 | +0.00(+0.05%) |
Mar 03, 2020 | 2.550 | 2.550 | 2.200 | 2.210 | 65,758 | -0.34(-13.33%) |