Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.930 | 1.935 | 1.800 | 1.830 | 157,300 | -0.09(-4.69%) |
May 28, 2020 | 2.040 | 2.120 | 1.905 | 1.920 | 246,485 | -0.09(-4.48%) |
May 27, 2020 | 2.040 | 2.050 | 1.920 | 2.010 | 71,912 | +0.00(+0.00%) |
May 26, 2020 | 2.030 | 2.050 | 1.970 | 2.010 | 67,097 | +0.05(+2.55%) |
May 22, 2020 | 2.030 | 2.030 | 1.920 | 1.960 | 91,800 | -0.04(-2.00%) |
May 21, 2020 | 1.990 | 2.060 | 1.940 | 2.000 | 47,812 | +0.00(+0.00%) |
May 20, 2020 | 2.000 | 2.080 | 1.980 | 2.000 | 106,069 | +0.02(+1.01%) |
May 19, 2020 | 2.020 | 2.050 | 1.830 | 1.980 | 239,258 | -0.06(-2.94%) |
May 18, 2020 | 2.120 | 2.176 | 1.990 | 2.040 | 130,345 | -0.04(-1.92%) |
May 15, 2020 | 1.970 | 2.150 | 1.950 | 2.080 | 91,700 | +0.10(+5.05%) |
May 14, 2020 | 2.050 | 2.050 | 1.890 | 1.980 | 103,143 | -0.13(-6.16%) |
May 13, 2020 | 2.230 | 2.290 | 2.010 | 2.110 | 186,305 | -0.11(-4.95%) |
May 12, 2020 | 2.440 | 2.440 | 2.220 | 2.220 | 99,295 | -0.20(-8.26%) |
May 11, 2020 | 2.320 | 2.450 | 2.200 | 2.420 | 126,130 | +0.12(+5.22%) |
May 08, 2020 | 2.220 | 2.490 | 2.200 | 2.300 | 180,500 | +0.15(+6.98%) |
May 07, 2020 | 2.250 | 2.270 | 2.150 | 2.150 | 172,458 | -0.07(-3.15%) |
May 06, 2020 | 2.250 | 2.290 | 2.180 | 2.220 | 113,368 | -0.05(-2.20%) |
May 05, 2020 | 2.220 | 2.430 | 2.160 | 2.270 | 370,015 | -0.09(-3.81%) |
May 04, 2020 | 2.270 | 2.400 | 2.200 | 2.360 | 104,992 | +0.07(+3.06%) |
May 01, 2020 | 2.390 | 2.450 | 2.200 | 2.290 | 223,900 | -0.21(-8.40%) |
Apr 30, 2020 | 2.610 | 2.610 | 2.360 | 2.500 | 160,689 | -0.11(-4.21%) |
Apr 29, 2020 | 2.540 | 2.660 | 2.490 | 2.610 | 120,701 | +0.13(+5.24%) |
Apr 28, 2020 | 2.700 | 2.780 | 2.450 | 2.480 | 217,724 | -0.11(-4.25%) |
Apr 27, 2020 | 2.350 | 2.650 | 2.310 | 2.590 | 190,597 | +0.28(+12.12%) |
Apr 24, 2020 | 2.160 | 2.380 | 2.105 | 2.310 | 71,900 | +0.15(+6.94%) |
Apr 23, 2020 | 2.110 | 2.270 | 2.070 | 2.160 | 216,693 | +0.07(+3.35%) |
Apr 22, 2020 | 2.140 | 2.150 | 2.010 | 2.090 | 95,146 | +0.00(+0.00%) |
Apr 21, 2020 | 2.100 | 2.150 | 2.000 | 2.090 | 237,886 | -0.05(-2.34%) |
Apr 20, 2020 | 2.400 | 2.450 | 2.010 | 2.140 | 173,677 | -0.22(-9.32%) |
Apr 17, 2020 | 2.210 | 2.390 | 2.210 | 2.360 | 140,100 | +0.21(+9.77%) |
Apr 16, 2020 | 2.410 | 2.470 | 2.120 | 2.150 | 263,883 | -0.20(-8.51%) |
Apr 15, 2020 | 2.330 | 2.470 | 2.250 | 2.350 | 217,003 | +0.04(+1.73%) |
Apr 14, 2020 | 2.030 | 2.350 | 1.990 | 2.310 | 415,087 | +0.36(+18.46%) |
Apr 13, 2020 | 2.040 | 2.100 | 1.820 | 1.950 | 142,729 | -0.01(-0.51%) |
Apr 09, 2020 | 1.830 | 2.130 | 1.750 | 1.960 | 436,500 | +0.19(+10.73%) |
Apr 08, 2020 | 1.680 | 1.790 | 1.610 | 1.770 | 168,263 | +0.13(+7.93%) |
Apr 07, 2020 | 1.760 | 1.830 | 1.609 | 1.640 | 111,143 | -0.03(-1.80%) |
Apr 06, 2020 | 1.480 | 1.695 | 1.430 | 1.670 | 173,490 | +0.26(+18.44%) |
Apr 03, 2020 | 1.560 | 1.580 | 1.390 | 1.410 | 203,900 | -0.13(-8.44%) |
Apr 02, 2020 | 1.610 | 1.650 | 1.480 | 1.540 | 187,185 | -0.08(-4.94%) |
Apr 01, 2020 | 1.830 | 1.870 | 1.610 | 1.620 | 284,333 | -0.27(-14.29%) |
Mar 31, 2020 | 2.000 | 2.160 | 1.760 | 1.890 | 509,147 | -0.15(-7.35%) |
Mar 30, 2020 | 1.620 | 2.280 | 1.470 | 2.040 | 1,653,411 | +0.45(+28.30%) |
Mar 27, 2020 | 1.610 | 1.700 | 1.540 | 1.590 | 170,800 | -0.05(-3.05%) |
Mar 26, 2020 | 1.540 | 1.740 | 1.490 | 1.640 | 242,556 | +0.13(+8.61%) |
Mar 25, 2020 | 1.700 | 1.900 | 1.470 | 1.510 | 1,126,757 | +0.05(+3.42%) |
Mar 24, 2020 | 1.350 | 1.550 | 1.310 | 1.460 | 1,495,170 | +0.18(+14.06%) |
Mar 23, 2020 | 1.450 | 1.540 | 1.260 | 1.280 | 249,382 | -0.17(-11.72%) |
Mar 20, 2020 | 1.510 | 1.780 | 1.420 | 1.450 | 207,400 | -0.05(-3.33%) |
Mar 19, 2020 | 1.370 | 1.580 | 1.320 | 1.500 | 222,967 | +0.17(+12.78%) |
Mar 18, 2020 | 1.660 | 1.790 | 1.250 | 1.330 | 487,348 | -0.43(-24.43%) |
Mar 17, 2020 | 2.040 | 2.080 | 1.570 | 1.760 | 429,431 | -0.18(-9.28%) |
Mar 16, 2020 | 1.960 | 2.090 | 1.870 | 1.940 | 135,606 | -0.14(-6.73%) |
Mar 13, 2020 | 2.220 | 2.430 | 1.980 | 2.080 | 338,400 | -0.11(-5.02%) |
Mar 12, 2020 | 1.980 | 2.450 | 1.930 | 2.190 | 250,320 | +0.12(+5.80%) |
Mar 11, 2020 | 2.040 | 2.160 | 1.860 | 2.070 | 264,610 | +0.02(+0.98%) |
Mar 10, 2020 | 2.100 | 2.210 | 1.950 | 2.050 | 432,436 | +0.08(+4.06%) |
Mar 09, 2020 | 2.500 | 2.650 | 1.860 | 1.970 | 542,846 | -0.64(-24.52%) |
Mar 06, 2020 | 3.200 | 3.570 | 2.490 | 2.610 | 3,080,800 | -0.10(-3.69%) |
Mar 05, 2020 | 2.680 | 2.810 | 2.500 | 2.710 | 386,630 | +0.03(+1.12%) |
Mar 04, 2020 | 2.550 | 2.820 | 2.550 | 2.680 | 340,401 | +0.20(+8.06%) |
Mar 03, 2020 | 3.000 | 3.210 | 2.390 | 2.480 | 595,918 | -0.46(-15.65%) |