Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.270 | 3.460 | 3.270 | 3.420 | 248,800 | -0.01(-0.29%) |
May 28, 2020 | 3.250 | 3.683 | 3.170 | 3.430 | 191,932 | +0.23(+7.19%) |
May 27, 2020 | 3.300 | 3.300 | 3.030 | 3.200 | 153,515 | -0.10(-3.03%) |
May 26, 2020 | 3.100 | 3.330 | 2.960 | 3.300 | 250,783 | +0.33(+11.11%) |
May 22, 2020 | 3.100 | 3.130 | 2.910 | 2.970 | 278,400 | -0.05(-1.66%) |
May 21, 2020 | 3.160 | 3.230 | 2.970 | 3.020 | 123,745 | -0.13(-4.13%) |
May 20, 2020 | 3.030 | 3.300 | 3.030 | 3.150 | 294,865 | +0.19(+6.42%) |
May 19, 2020 | 2.940 | 3.160 | 2.880 | 2.960 | 306,148 | +0.08(+2.78%) |
May 18, 2020 | 2.460 | 2.940 | 2.460 | 2.880 | 319,018 | +0.54(+23.08%) |
May 15, 2020 | 2.610 | 2.640 | 2.240 | 2.340 | 307,400 | -0.18(-7.14%) |
May 14, 2020 | 2.500 | 3.070 | 2.350 | 2.520 | 894,402 | +0.25(+11.01%) |
May 13, 2020 | 2.280 | 2.350 | 2.210 | 2.270 | 169,674 | -0.04(-1.73%) |
May 12, 2020 | 2.540 | 2.540 | 2.270 | 2.310 | 160,533 | -0.23(-9.06%) |
May 11, 2020 | 2.620 | 2.710 | 2.340 | 2.540 | 191,739 | +0.00(+0.00%) |
May 08, 2020 | 2.040 | 2.600 | 2.010 | 2.540 | 422,300 | +0.56(+28.28%) |
May 07, 2020 | 2.040 | 2.200 | 1.930 | 1.980 | 108,965 | +0.01(+0.51%) |
May 06, 2020 | 1.900 | 1.990 | 1.830 | 1.970 | 180,476 | +0.10(+5.35%) |
May 05, 2020 | 2.160 | 2.166 | 1.830 | 1.870 | 227,464 | -0.22(-10.53%) |
May 04, 2020 | 2.170 | 2.177 | 1.985 | 2.090 | 198,436 | -0.09(-4.13%) |
May 01, 2020 | 2.080 | 2.240 | 2.000 | 2.180 | 155,000 | +0.08(+3.81%) |
Apr 30, 2020 | 2.320 | 2.340 | 2.100 | 2.100 | 140,438 | -0.18(-7.89%) |
Apr 29, 2020 | 2.110 | 2.460 | 2.050 | 2.280 | 289,443 | +0.23(+11.22%) |
Apr 28, 2020 | 1.950 | 2.120 | 1.900 | 2.050 | 202,157 | +0.17(+9.04%) |
Apr 27, 2020 | 1.540 | 1.930 | 1.500 | 1.880 | 323,384 | +0.39(+26.17%) |
Apr 24, 2020 | 1.460 | 1.550 | 1.400 | 1.490 | 138,500 | +0.04(+2.76%) |
Apr 23, 2020 | 1.460 | 1.580 | 1.415 | 1.450 | 147,814 | +0.04(+2.84%) |
Apr 22, 2020 | 1.600 | 1.620 | 1.370 | 1.410 | 189,305 | -0.12(-7.84%) |
Apr 21, 2020 | 1.580 | 1.680 | 1.520 | 1.530 | 144,993 | -0.04(-2.55%) |
Apr 20, 2020 | 1.630 | 1.750 | 1.550 | 1.570 | 150,613 | -0.04(-2.48%) |
Apr 17, 2020 | 1.680 | 1.790 | 1.560 | 1.610 | 143,600 | -0.02(-1.23%) |
Apr 16, 2020 | 1.560 | 1.700 | 1.480 | 1.630 | 215,041 | +0.13(+8.67%) |
Apr 15, 2020 | 1.600 | 1.630 | 1.460 | 1.500 | 186,228 | -0.09(-5.66%) |
Apr 14, 2020 | 1.610 | 1.740 | 1.495 | 1.590 | 166,508 | +0.01(+0.63%) |
Apr 13, 2020 | 1.500 | 1.670 | 1.450 | 1.580 | 255,822 | +0.08(+5.33%) |
Apr 09, 2020 | 1.530 | 1.630 | 1.440 | 1.500 | 183,600 | -0.01(-0.66%) |
Apr 08, 2020 | 1.340 | 1.530 | 1.340 | 1.510 | 155,013 | +0.15(+11.03%) |
Apr 07, 2020 | 1.520 | 1.630 | 1.360 | 1.360 | 255,262 | -0.06(-4.23%) |
Apr 06, 2020 | 1.390 | 1.500 | 1.360 | 1.420 | 175,564 | +0.12(+9.23%) |
Apr 03, 2020 | 1.400 | 1.440 | 1.290 | 1.300 | 310,200 | -0.12(-8.45%) |
Apr 02, 2020 | 1.300 | 1.530 | 1.300 | 1.420 | 175,692 | +0.07(+5.19%) |
Apr 01, 2020 | 1.450 | 1.500 | 1.250 | 1.350 | 177,793 | -0.08(-5.59%) |
Mar 31, 2020 | 1.700 | 1.700 | 1.420 | 1.430 | 186,091 | -0.24(-14.37%) |
Mar 30, 2020 | 1.830 | 1.871 | 1.610 | 1.670 | 147,276 | -0.11(-6.18%) |
Mar 27, 2020 | 1.960 | 1.980 | 1.780 | 1.780 | 183,600 | -0.25(-12.32%) |
Mar 26, 2020 | 2.060 | 2.230 | 1.950 | 2.030 | 212,411 | -0.07(-3.33%) |
Mar 25, 2020 | 2.200 | 2.300 | 2.030 | 2.100 | 179,264 | -0.08(-3.67%) |
Mar 24, 2020 | 2.110 | 2.378 | 2.050 | 2.180 | 169,693 | +0.18(+9.00%) |
Mar 23, 2020 | 2.080 | 2.200 | 1.870 | 2.000 | 176,861 | -0.13(-6.10%) |
Mar 20, 2020 | 2.360 | 2.400 | 2.060 | 2.130 | 291,100 | -0.26(-10.88%) |
Mar 19, 2020 | 1.850 | 2.390 | 1.775 | 2.390 | 204,003 | +0.61(+34.27%) |
Mar 18, 2020 | 1.950 | 2.200 | 1.640 | 1.780 | 234,786 | -0.24(-11.88%) |
Mar 17, 2020 | 2.790 | 2.805 | 1.950 | 2.020 | 264,535 | -0.70(-25.74%) |
Mar 16, 2020 | 2.110 | 3.100 | 1.900 | 2.720 | 396,874 | +0.06(+2.26%) |
Mar 13, 2020 | 2.160 | 2.720 | 2.000 | 2.660 | 382,100 | +0.62(+30.39%) |
Mar 12, 2020 | 1.660 | 2.050 | 1.660 | 2.040 | 426,499 | +0.14(+7.37%) |
Mar 11, 2020 | 1.650 | 2.240 | 1.650 | 1.900 | 963,955 | +0.43(+29.25%) |
Mar 10, 2020 | 1.790 | 1.800 | 1.120 | 1.470 | 926,251 | -0.27(-15.52%) |
Mar 09, 2020 | 1.800 | 1.870 | 1.730 | 1.740 | 171,246 | -0.17(-8.90%) |
Mar 06, 2020 | 2.080 | 2.110 | 1.890 | 1.910 | 214,100 | -0.22(-10.33%) |
Mar 05, 2020 | 2.130 | 2.160 | 1.970 | 2.130 | 187,660 | -0.04(-1.84%) |
Mar 04, 2020 | 2.060 | 2.310 | 2.020 | 2.170 | 280,020 | +0.19(+9.60%) |
Mar 03, 2020 | 2.420 | 2.470 | 1.960 | 1.980 | 464,792 | -0.46(-18.85%) |