Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.800 | 1.890 | 1.760 | 1.890 | 159,500 | +0.09(+5.00%) |
May 28, 2020 | 1.800 | 1.850 | 1.793 | 1.800 | 20,879 | +0.00(+0.00%) |
May 27, 2020 | 1.720 | 1.900 | 1.720 | 1.800 | 44,772 | -0.05(-2.70%) |
May 26, 2020 | 1.950 | 1.950 | 1.710 | 1.850 | 108,882 | -0.05(-2.63%) |
May 22, 2020 | 1.715 | 1.900 | 1.700 | 1.900 | 60,100 | +0.15(+8.57%) |
May 21, 2020 | 1.800 | 1.800 | 1.700 | 1.750 | 41,599 | +0.00(+0.00%) |
May 20, 2020 | 1.800 | 1.800 | 1.700 | 1.750 | 43,451 | +0.03(+1.74%) |
May 19, 2020 | 1.780 | 1.815 | 1.720 | 1.720 | 43,046 | -0.05(-2.82%) |
May 18, 2020 | 2.000 | 2.000 | 1.710 | 1.770 | 70,062 | -0.02(-1.12%) |
May 15, 2020 | 1.800 | 1.850 | 1.710 | 1.790 | 144,300 | +0.00(+0.00%) |
May 14, 2020 | 1.860 | 1.980 | 1.700 | 1.790 | 140,628 | -0.06(-3.24%) |
May 13, 2020 | 1.900 | 2.350 | 1.800 | 1.850 | 167,927 | -0.70(-27.45%) |
May 12, 2020 | 2.675 | 2.700 | 2.550 | 2.550 | 34,311 | -0.09(-3.41%) |
May 11, 2020 | 2.710 | 2.710 | 2.510 | 2.640 | 96,472 | +0.02(+0.76%) |
May 08, 2020 | 2.665 | 2.710 | 2.545 | 2.620 | 15,000 | -0.03(-1.13%) |
May 07, 2020 | 2.460 | 2.730 | 2.460 | 2.650 | 194,456 | +0.15(+6.00%) |
May 06, 2020 | 2.800 | 2.850 | 2.280 | 2.500 | 1,072,665 | -0.30(-10.71%) |
May 05, 2020 | 2.760 | 2.850 | 2.750 | 2.800 | 1,120,983 | +0.10(+3.70%) |
May 04, 2020 | 2.850 | 2.860 | 2.700 | 2.700 | 656,584 | -0.03(-1.10%) |
May 01, 2020 | 2.760 | 2.900 | 2.730 | 2.730 | 138,200 | -0.03(-1.09%) |
Apr 30, 2020 | 2.850 | 2.940 | 2.730 | 2.760 | 205,032 | +0.01(+0.36%) |
Apr 29, 2020 | 2.780 | 3.000 | 2.740 | 2.750 | 434,674 | +0.03(+1.10%) |
Apr 28, 2020 | 2.620 | 2.730 | 2.500 | 2.720 | 744,567 | +0.12(+4.62%) |
Apr 27, 2020 | 2.610 | 2.720 | 2.550 | 2.600 | 10,221 | +0.01(+0.39%) |
Apr 24, 2020 | 2.590 | 2.650 | 2.505 | 2.590 | 43,300 | +0.04(+1.57%) |
Apr 23, 2020 | 2.600 | 2.675 | 2.550 | 2.550 | 105,954 | -0.05(-1.92%) |
Apr 22, 2020 | 2.700 | 2.710 | 2.530 | 2.600 | 4,629 | -0.04(-1.66%) |
Apr 21, 2020 | 2.630 | 2.730 | 2.630 | 2.644 | 4,245 | +0.01(+0.53%) |
Apr 20, 2020 | 2.710 | 2.730 | 2.560 | 2.630 | 21,948 | -0.10(-3.66%) |
Apr 17, 2020 | 2.730 | 2.755 | 2.720 | 2.730 | 22,500 | +0.02(+0.74%) |
Apr 16, 2020 | 2.795 | 2.795 | 2.710 | 2.710 | 10,362 | -0.04(-1.46%) |
Apr 15, 2020 | 2.810 | 2.840 | 2.730 | 2.750 | 10,250 | -0.10(-3.51%) |
Apr 14, 2020 | 2.860 | 2.860 | 2.830 | 2.850 | 87,781 | -0.01(-0.35%) |
Apr 13, 2020 | 2.900 | 2.910 | 2.860 | 2.860 | 86,099 | -0.07(-2.39%) |
Apr 09, 2020 | 2.900 | 3.000 | 2.890 | 2.930 | 286,000 | +0.03(+1.03%) |
Apr 08, 2020 | 2.900 | 2.990 | 2.900 | 2.900 | 59,635 | -0.02(-0.68%) |
Apr 07, 2020 | 3.000 | 3.500 | 2.820 | 2.920 | 179,274 | -1.08(-27.00%) |
Apr 06, 2020 | 4.200 | 4.290 | 3.770 | 4.000 | 174,254 | +0.00(+0.00%) |
Apr 03, 2020 | 4.200 | 4.490 | 3.950 | 4.000 | 170,300 | -0.20(-4.76%) |
Apr 02, 2020 | 4.000 | 4.490 | 4.000 | 4.200 | 15,779 | +0.19(+4.74%) |
Apr 01, 2020 | 4.200 | 4.200 | 3.950 | 4.010 | 26,172 | -0.19(-4.52%) |
Mar 31, 2020 | 4.200 | 4.300 | 4.100 | 4.200 | 20,271 | +0.00(+0.00%) |
Mar 30, 2020 | 4.200 | 4.250 | 4.150 | 4.200 | 27,437 | +0.09(+2.19%) |
Mar 27, 2020 | 4.100 | 4.490 | 4.100 | 4.110 | 7,900 | +0.10(+2.49%) |
Mar 26, 2020 | 4.000 | 4.010 | 3.883 | 4.010 | 5,443 | +0.01(+0.25%) |
Mar 25, 2020 | 4.300 | 4.400 | 3.900 | 4.000 | 41,426 | -0.24(-5.66%) |
Mar 24, 2020 | 4.300 | 4.300 | 4.240 | 4.240 | 932 | -0.01(-0.24%) |
Mar 23, 2020 | 4.470 | 4.470 | 4.010 | 4.250 | 76,584 | -0.20(-4.49%) |
Mar 20, 2020 | 4.500 | 4.555 | 4.450 | 4.450 | 1,100 | -0.17(-3.68%) |
Mar 19, 2020 | 4.660 | 4.730 | 4.430 | 4.620 | 2,664 | -0.14(-2.94%) |
Mar 18, 2020 | 4.910 | 4.910 | 4.660 | 4.760 | 2,539 | -0.14(-2.86%) |
Mar 17, 2020 | 4.660 | 4.930 | 4.660 | 4.900 | 5,277 | +0.00(+0.00%) |
Mar 16, 2020 | 4.900 | 4.970 | 4.660 | 4.900 | 45,105 | +0.00(+0.00%) |
Mar 13, 2020 | 4.590 | 4.900 | 4.410 | 4.900 | 37,900 | +0.00(+0.00%) |
Mar 12, 2020 | 5.000 | 5.000 | 4.410 | 4.900 | 26,989 | -0.10(-2.00%) |
Mar 11, 2020 | 5.130 | 5.130 | 5.000 | 5.000 | 30,589 | -0.20(-3.75%) |
Mar 10, 2020 | 5.490 | 5.490 | 5.140 | 5.195 | 10,217 | -0.00(-0.10%) |
Mar 09, 2020 | 5.380 | 5.380 | 5.000 | 5.200 | 68,519 | -1.10(-17.46%) |
Mar 06, 2020 | 6.350 | 6.385 | 6.200 | 6.300 | 72,500 | -0.11(-1.72%) |
Mar 05, 2020 | 6.500 | 6.515 | 6.260 | 6.410 | 40,162 | -0.10(-1.54%) |
Mar 04, 2020 | 6.530 | 6.550 | 6.510 | 6.510 | 128,258 | -0.10(-1.51%) |
Mar 03, 2020 | 6.850 | 6.850 | 6.610 | 6.610 | 8,037 | -0.24(-3.50%) |