Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.340 | 2.415 | 2.280 | 2.380 | 651,200 | +0.04(+1.71%) |
May 28, 2020 | 2.470 | 2.480 | 2.330 | 2.340 | 865,149 | -0.01(-0.43%) |
May 27, 2020 | 2.340 | 2.385 | 2.294 | 2.350 | 613,682 | +0.07(+3.07%) |
May 26, 2020 | 2.400 | 2.440 | 2.260 | 2.280 | 1,389,410 | -0.05(-2.15%) |
May 22, 2020 | 2.480 | 2.480 | 2.300 | 2.330 | 1,283,800 | -0.18(-7.17%) |
May 21, 2020 | 2.500 | 2.580 | 2.410 | 2.510 | 720,074 | -0.05(-1.95%) |
May 20, 2020 | 2.750 | 2.900 | 2.510 | 2.560 | 1,206,078 | -0.15(-5.54%) |
May 19, 2020 | 2.510 | 2.790 | 2.510 | 2.710 | 1,256,873 | +0.19(+7.54%) |
May 18, 2020 | 2.500 | 2.620 | 2.490 | 2.520 | 961,629 | +0.05(+2.02%) |
May 15, 2020 | 2.380 | 2.490 | 2.355 | 2.470 | 435,800 | +0.05(+2.07%) |
May 14, 2020 | 2.350 | 2.430 | 2.260 | 2.420 | 682,853 | +0.04(+1.68%) |
May 13, 2020 | 2.550 | 2.560 | 2.310 | 2.380 | 1,060,105 | -0.18(-7.03%) |
May 12, 2020 | 2.560 | 2.660 | 2.420 | 2.560 | 762,817 | -0.01(-0.39%) |
May 11, 2020 | 2.380 | 2.600 | 2.370 | 2.570 | 954,336 | +0.19(+7.98%) |
May 08, 2020 | 2.390 | 2.430 | 2.355 | 2.380 | 836,400 | +0.03(+1.28%) |
May 07, 2020 | 2.290 | 2.360 | 2.270 | 2.350 | 667,329 | +0.08(+3.52%) |
May 06, 2020 | 2.310 | 2.310 | 2.220 | 2.270 | 808,655 | +0.05(+2.25%) |
May 05, 2020 | 2.370 | 2.420 | 2.200 | 2.220 | 1,244,160 | -0.12(-5.13%) |
May 04, 2020 | 2.310 | 2.350 | 2.260 | 2.340 | 912,520 | +0.00(+0.00%) |
May 01, 2020 | 2.420 | 2.441 | 2.300 | 2.340 | 1,431,200 | -0.12(-4.88%) |
Apr 30, 2020 | 2.480 | 2.580 | 2.400 | 2.460 | 1,143,433 | +0.01(+0.41%) |
Apr 29, 2020 | 2.430 | 2.500 | 2.400 | 2.450 | 1,252,842 | +0.07(+2.94%) |
Apr 28, 2020 | 2.650 | 2.650 | 2.380 | 2.380 | 1,557,728 | -0.21(-8.11%) |
Apr 27, 2020 | 2.480 | 2.600 | 2.400 | 2.590 | 957,109 | +0.15(+6.15%) |
Apr 24, 2020 | 2.530 | 2.560 | 2.290 | 2.440 | 3,197,200 | -0.05(-2.01%) |
Apr 23, 2020 | 2.610 | 2.660 | 2.480 | 2.490 | 644,550 | -0.12(-4.60%) |
Apr 22, 2020 | 2.610 | 2.700 | 2.580 | 2.610 | 590,900 | +0.08(+3.16%) |
Apr 21, 2020 | 2.820 | 2.820 | 2.490 | 2.530 | 2,844,791 | -0.34(-11.85%) |
Apr 20, 2020 | 2.810 | 2.950 | 2.780 | 2.870 | 876,426 | -0.04(-1.37%) |
Apr 17, 2020 | 2.970 | 2.970 | 2.820 | 2.910 | 1,041,700 | +0.01(+0.34%) |
Apr 16, 2020 | 2.900 | 2.990 | 2.810 | 2.900 | 877,069 | +0.08(+2.84%) |
Apr 15, 2020 | 3.080 | 3.100 | 2.810 | 2.820 | 1,233,951 | -0.23(-7.54%) |
Apr 14, 2020 | 2.850 | 3.080 | 2.800 | 3.050 | 1,744,453 | +0.30(+10.91%) |
Apr 13, 2020 | 2.710 | 2.920 | 2.710 | 2.750 | 744,842 | +0.02(+0.73%) |
Apr 09, 2020 | 2.800 | 2.950 | 2.690 | 2.730 | 1,283,700 | +0.05(+1.87%) |
Apr 08, 2020 | 2.600 | 2.700 | 2.550 | 2.680 | 678,991 | +0.08(+3.08%) |
Apr 07, 2020 | 2.580 | 2.690 | 2.530 | 2.600 | 1,282,480 | +0.11(+4.42%) |
Apr 06, 2020 | 2.440 | 2.550 | 2.430 | 2.490 | 795,691 | +0.15(+6.41%) |
Apr 03, 2020 | 2.470 | 2.575 | 2.320 | 2.340 | 884,700 | -0.13(-5.26%) |
Apr 02, 2020 | 2.440 | 2.510 | 2.340 | 2.470 | 933,946 | +0.07(+2.92%) |
Apr 01, 2020 | 2.400 | 2.600 | 2.400 | 2.400 | 1,289,511 | +0.01(+0.42%) |
Mar 31, 2020 | 2.350 | 2.700 | 2.330 | 2.390 | 2,377,569 | +0.08(+3.46%) |
Mar 30, 2020 | 2.390 | 2.500 | 2.300 | 2.310 | 1,972,169 | -0.14(-5.71%) |
Mar 27, 2020 | 2.600 | 2.600 | 2.450 | 2.450 | 1,549,600 | -0.19(-7.20%) |
Mar 26, 2020 | 2.730 | 2.790 | 2.600 | 2.640 | 1,765,927 | -0.11(-4.00%) |
Mar 25, 2020 | 2.710 | 2.890 | 2.530 | 2.750 | 1,949,442 | -0.07(-2.48%) |
Mar 24, 2020 | 2.540 | 2.840 | 2.220 | 2.820 | 8,802,859 | +0.46(+19.49%) |
Mar 23, 2020 | 3.240 | 3.290 | 2.270 | 2.360 | 5,349,046 | -0.93(-28.27%) |
Mar 20, 2020 | 3.730 | 3.840 | 3.260 | 3.290 | 2,260,400 | -0.37(-10.11%) |
Mar 19, 2020 | 4.110 | 4.120 | 3.570 | 3.660 | 2,001,491 | -0.44(-10.73%) |
Mar 18, 2020 | 3.780 | 4.330 | 3.780 | 4.100 | 1,178,009 | -0.17(-3.98%) |
Mar 17, 2020 | 4.300 | 4.600 | 4.200 | 4.270 | 1,887,323 | +0.02(+0.47%) |
Mar 16, 2020 | 4.350 | 4.390 | 3.890 | 4.250 | 4,280,397 | -0.59(-12.19%) |
Mar 13, 2020 | 5.010 | 5.150 | 4.660 | 4.840 | 2,983,000 | +0.03(+0.62%) |
Mar 12, 2020 | 4.390 | 4.950 | 4.360 | 4.810 | 1,861,657 | -0.03(-0.62%) |
Mar 11, 2020 | 4.910 | 5.210 | 4.800 | 4.840 | 2,931,778 | -0.23(-4.54%) |
Mar 10, 2020 | 4.680 | 5.080 | 4.660 | 5.070 | 2,968,019 | +0.56(+12.42%) |
Mar 09, 2020 | 4.380 | 4.900 | 4.070 | 4.510 | 4,340,507 | -0.22(-4.65%) |
Mar 06, 2020 | 4.460 | 4.810 | 4.455 | 4.730 | 2,157,800 | -0.05(-1.05%) |
Mar 05, 2020 | 5.070 | 5.110 | 4.680 | 4.780 | 2,182,925 | -0.32(-6.27%) |
Mar 04, 2020 | 5.250 | 5.430 | 5.070 | 5.100 | 2,306,419 | -0.15(-2.86%) |
Mar 03, 2020 | 5.000 | 5.310 | 4.990 | 5.250 | 3,338,864 | +0.25(+5.00%) |