Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.560 | 2.570 | 2.450 | 2.480 | 929,500 | +0.03(+1.22%) |
May 28, 2020 | 2.570 | 2.630 | 2.400 | 2.450 | 930,951 | -0.08(-3.16%) |
May 27, 2020 | 2.300 | 2.530 | 2.270 | 2.530 | 1,544,974 | +0.14(+5.86%) |
May 26, 2020 | 2.600 | 2.610 | 2.350 | 2.390 | 1,189,273 | -0.19(-7.36%) |
May 22, 2020 | 2.640 | 2.750 | 2.530 | 2.580 | 1,018,700 | -0.04(-1.53%) |
May 21, 2020 | 2.730 | 2.730 | 2.510 | 2.620 | 1,126,129 | -0.14(-5.07%) |
May 20, 2020 | 2.800 | 2.860 | 2.680 | 2.760 | 1,156,157 | -0.10(-3.50%) |
May 19, 2020 | 2.650 | 2.880 | 2.560 | 2.860 | 1,734,784 | +0.24(+9.16%) |
May 18, 2020 | 2.860 | 2.900 | 2.450 | 2.620 | 2,143,608 | +0.22(+9.17%) |
May 15, 2020 | 2.300 | 2.450 | 2.230 | 2.400 | 1,845,100 | +0.23(+10.60%) |
May 14, 2020 | 2.110 | 2.200 | 2.060 | 2.170 | 1,085,622 | +0.04(+1.88%) |
May 13, 2020 | 2.220 | 2.270 | 2.050 | 2.130 | 1,127,903 | -0.06(-2.74%) |
May 12, 2020 | 2.300 | 2.300 | 2.170 | 2.190 | 865,477 | -0.03(-1.35%) |
May 11, 2020 | 2.410 | 2.410 | 2.190 | 2.220 | 1,241,436 | -0.16(-6.72%) |
May 08, 2020 | 2.450 | 2.470 | 2.300 | 2.380 | 1,080,600 | +0.03(+1.28%) |
May 07, 2020 | 2.200 | 2.400 | 2.160 | 2.350 | 1,588,861 | +0.21(+9.81%) |
May 06, 2020 | 2.100 | 2.160 | 2.050 | 2.140 | 1,073,829 | +0.00(+0.00%) |
May 05, 2020 | 2.040 | 2.196 | 2.040 | 2.140 | 1,507,775 | +0.08(+3.88%) |
May 04, 2020 | 2.200 | 2.220 | 2.040 | 2.060 | 1,355,940 | -0.15(-6.79%) |
May 01, 2020 | 2.110 | 2.220 | 2.070 | 2.210 | 1,208,400 | +0.07(+3.27%) |
Apr 30, 2020 | 2.260 | 2.260 | 2.100 | 2.140 | 993,780 | -0.12(-5.31%) |
Apr 29, 2020 | 2.160 | 2.270 | 2.090 | 2.260 | 1,389,237 | +0.19(+9.18%) |
Apr 28, 2020 | 2.030 | 2.100 | 1.980 | 2.070 | 941,649 | +0.00(+0.00%) |
Apr 27, 2020 | 2.150 | 2.160 | 2.030 | 2.070 | 676,160 | -0.06(-2.82%) |
Apr 24, 2020 | 2.170 | 2.223 | 2.060 | 2.130 | 662,000 | +0.00(+0.00%) |
Apr 23, 2020 | 2.200 | 2.290 | 2.070 | 2.130 | 1,670,076 | +0.05(+2.40%) |
Apr 22, 2020 | 1.980 | 2.140 | 1.980 | 2.080 | 1,323,157 | +0.13(+6.67%) |
Apr 21, 2020 | 1.890 | 1.950 | 1.840 | 1.950 | 691,414 | -0.01(-0.51%) |
Apr 20, 2020 | 1.980 | 2.080 | 1.930 | 1.960 | 1,060,585 | -0.06(-2.97%) |
Apr 17, 2020 | 2.030 | 2.100 | 1.970 | 2.020 | 664,800 | -0.05(-2.42%) |
Apr 16, 2020 | 2.160 | 2.200 | 2.000 | 2.070 | 1,127,094 | -0.02(-0.96%) |
Apr 15, 2020 | 2.110 | 2.150 | 1.956 | 2.090 | 1,352,316 | -0.05(-2.34%) |
Apr 14, 2020 | 1.950 | 2.200 | 1.900 | 2.140 | 5,788,429 | +0.30(+16.30%) |
Apr 13, 2020 | 1.740 | 1.860 | 1.640 | 1.840 | 1,889,267 | +0.06(+3.37%) |
Apr 09, 2020 | 1.710 | 1.810 | 1.689 | 1.780 | 1,357,000 | +0.13(+7.88%) |
Apr 08, 2020 | 1.670 | 1.690 | 1.610 | 1.650 | 412,895 | -0.01(-0.60%) |
Apr 07, 2020 | 1.700 | 1.740 | 1.600 | 1.660 | 710,047 | +0.04(+2.47%) |
Apr 06, 2020 | 1.530 | 1.670 | 1.520 | 1.620 | 1,001,464 | +0.13(+8.72%) |
Apr 03, 2020 | 1.550 | 1.560 | 1.460 | 1.490 | 306,800 | -0.04(-2.61%) |
Apr 02, 2020 | 1.650 | 1.650 | 1.475 | 1.530 | 712,630 | +0.03(+2.00%) |
Apr 01, 2020 | 1.550 | 1.600 | 1.460 | 1.500 | 423,803 | -0.04(-2.60%) |
Mar 31, 2020 | 1.620 | 1.620 | 1.500 | 1.540 | 490,997 | -0.01(-0.65%) |
Mar 30, 2020 | 1.570 | 1.610 | 1.470 | 1.550 | 419,502 | -0.04(-2.52%) |
Mar 27, 2020 | 1.670 | 1.670 | 1.518 | 1.590 | 459,600 | -0.11(-6.47%) |
Mar 26, 2020 | 1.810 | 1.810 | 1.620 | 1.700 | 1,030,206 | -0.03(-1.73%) |
Mar 25, 2020 | 1.800 | 1.800 | 1.640 | 1.730 | 1,472,272 | +0.03(+1.76%) |
Mar 24, 2020 | 1.840 | 1.840 | 1.650 | 1.700 | 1,111,057 | +0.15(+9.68%) |
Mar 23, 2020 | 1.600 | 1.600 | 1.410 | 1.550 | 623,243 | -0.03(-1.90%) |
Mar 20, 2020 | 1.720 | 1.740 | 1.420 | 1.580 | 11,931,400 | +0.11(+7.48%) |
Mar 19, 2020 | 1.410 | 1.520 | 1.290 | 1.470 | 1,150,032 | +0.14(+10.53%) |
Mar 18, 2020 | 1.450 | 1.550 | 1.290 | 1.330 | 887,123 | -0.22(-14.19%) |
Mar 17, 2020 | 1.440 | 1.670 | 1.250 | 1.550 | 1,385,844 | +0.17(+12.32%) |
Mar 16, 2020 | 1.240 | 1.540 | 1.000 | 1.380 | 5,501,058 | +0.01(+0.73%) |
Mar 13, 2020 | 1.540 | 1.600 | 1.310 | 1.370 | 739,200 | -0.12(-8.05%) |
Mar 12, 2020 | 1.440 | 1.700 | 1.350 | 1.490 | 648,047 | -0.24(-13.87%) |
Mar 11, 2020 | 2.000 | 2.000 | 1.680 | 1.730 | 771,137 | -0.22(-11.28%) |
Mar 10, 2020 | 2.110 | 2.141 | 1.810 | 1.950 | 544,572 | -0.12(-5.80%) |
Mar 09, 2020 | 1.480 | 2.180 | 1.480 | 2.070 | 915,673 | -0.16(-7.17%) |
Mar 06, 2020 | 2.410 | 2.410 | 2.160 | 2.230 | 564,300 | -0.16(-6.69%) |
Mar 05, 2020 | 2.360 | 2.440 | 2.280 | 2.390 | 647,638 | +0.07(+3.02%) |
Mar 04, 2020 | 2.410 | 2.410 | 2.250 | 2.320 | 643,699 | -0.10(-4.13%) |
Mar 03, 2020 | 2.360 | 2.550 | 2.280 | 2.420 | 1,858,185 | +0.11(+4.76%) |