Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.760 | 2.760 | 2.620 | 2.700 | 32,200 | +0.00(+0.00%) |
May 28, 2020 | 2.650 | 2.785 | 2.650 | 2.700 | 85,537 | +0.01(+0.28%) |
May 27, 2020 | 2.790 | 2.790 | 2.620 | 2.692 | 59,736 | -0.02(-0.65%) |
May 26, 2020 | 2.450 | 2.790 | 2.450 | 2.710 | 162,417 | +0.26(+10.61%) |
May 22, 2020 | 2.300 | 2.520 | 2.230 | 2.450 | 262,400 | +0.09(+3.81%) |
May 21, 2020 | 2.180 | 2.360 | 2.180 | 2.360 | 124,393 | +0.12(+5.36%) |
May 20, 2020 | 2.170 | 2.250 | 2.150 | 2.240 | 81,070 | +0.07(+3.23%) |
May 19, 2020 | 2.160 | 2.290 | 2.130 | 2.170 | 73,193 | -0.03(-1.36%) |
May 18, 2020 | 2.070 | 2.250 | 2.070 | 2.200 | 113,689 | +0.07(+3.29%) |
May 15, 2020 | 2.110 | 2.250 | 2.080 | 2.130 | 73,300 | -0.02(-0.93%) |
May 14, 2020 | 2.080 | 2.150 | 2.000 | 2.150 | 162,181 | +0.00(+0.00%) |
May 13, 2020 | 2.500 | 2.530 | 2.130 | 2.150 | 415,095 | -0.01(-0.46%) |
May 12, 2020 | 2.100 | 2.160 | 2.100 | 2.160 | 50,736 | +0.05(+2.37%) |
May 11, 2020 | 2.200 | 2.200 | 2.065 | 2.110 | 133,136 | -0.06(-2.76%) |
May 08, 2020 | 2.180 | 2.241 | 2.080 | 2.170 | 72,900 | -0.03(-1.36%) |
May 07, 2020 | 2.130 | 2.250 | 2.100 | 2.200 | 70,729 | +0.09(+4.27%) |
May 06, 2020 | 2.240 | 2.263 | 2.100 | 2.110 | 72,123 | -0.09(-4.09%) |
May 05, 2020 | 2.170 | 2.280 | 2.170 | 2.200 | 53,960 | +0.01(+0.46%) |
May 04, 2020 | 2.250 | 2.262 | 2.080 | 2.190 | 139,330 | -0.05(-2.23%) |
May 01, 2020 | 2.260 | 2.470 | 2.195 | 2.240 | 64,300 | -0.04(-1.75%) |
Apr 30, 2020 | 2.300 | 2.469 | 2.250 | 2.280 | 57,980 | -0.04(-1.72%) |
Apr 29, 2020 | 2.250 | 2.390 | 2.250 | 2.320 | 86,087 | +0.07(+3.11%) |
Apr 28, 2020 | 2.420 | 2.460 | 2.210 | 2.250 | 147,058 | -0.12(-5.06%) |
Apr 27, 2020 | 2.240 | 2.430 | 2.200 | 2.370 | 171,323 | +0.17(+7.73%) |
Apr 24, 2020 | 2.210 | 2.240 | 2.190 | 2.200 | 121,500 | +0.03(+1.38%) |
Apr 23, 2020 | 2.160 | 2.250 | 2.160 | 2.170 | 54,192 | +0.02(+0.93%) |
Apr 22, 2020 | 2.160 | 2.218 | 2.130 | 2.150 | 155,262 | +0.03(+1.42%) |
Apr 21, 2020 | 2.110 | 2.220 | 2.050 | 2.120 | 83,982 | +0.02(+0.95%) |
Apr 20, 2020 | 2.110 | 2.310 | 2.100 | 2.100 | 75,268 | -0.02(-0.94%) |
Apr 17, 2020 | 2.190 | 2.269 | 2.100 | 2.120 | 196,100 | +0.03(+1.44%) |
Apr 16, 2020 | 2.291 | 2.291 | 2.050 | 2.090 | 90,987 | -0.14(-6.28%) |
Apr 15, 2020 | 2.410 | 2.480 | 2.230 | 2.230 | 99,625 | -0.02(-1.11%) |
Apr 14, 2020 | 2.220 | 2.290 | 2.100 | 2.255 | 99,637 | +0.02(+1.12%) |
Apr 13, 2020 | 2.170 | 2.260 | 2.140 | 2.230 | 81,593 | +0.00(+0.00%) |
Apr 09, 2020 | 2.250 | 2.300 | 2.050 | 2.230 | 84,000 | -0.02(-0.67%) |
Apr 08, 2020 | 2.150 | 2.340 | 2.150 | 2.245 | 12,484 | +0.10(+4.91%) |
Apr 07, 2020 | 2.212 | 2.250 | 2.120 | 2.140 | 22,078 | -0.04(-2.06%) |
Apr 06, 2020 | 2.130 | 2.200 | 1.930 | 2.185 | 133,961 | +0.08(+4.05%) |
Apr 03, 2020 | 2.180 | 2.180 | 2.070 | 2.100 | 8,900 | -0.01(-0.47%) |
Apr 02, 2020 | 2.080 | 2.180 | 2.070 | 2.110 | 24,734 | -0.04(-1.63%) |
Apr 01, 2020 | 2.260 | 2.305 | 2.120 | 2.145 | 25,689 | -0.12(-5.51%) |
Mar 31, 2020 | 2.260 | 2.360 | 2.100 | 2.270 | 60,751 | -0.09(-3.81%) |
Mar 30, 2020 | 2.430 | 2.500 | 2.320 | 2.360 | 46,197 | +0.03(+1.29%) |
Mar 27, 2020 | 2.340 | 2.380 | 2.180 | 2.330 | 109,800 | +0.04(+1.75%) |
Mar 26, 2020 | 2.160 | 2.400 | 2.150 | 2.290 | 158,715 | +0.09(+4.09%) |
Mar 25, 2020 | 2.100 | 2.250 | 2.100 | 2.200 | 108,121 | +0.18(+8.91%) |
Mar 24, 2020 | 2.210 | 2.240 | 1.950 | 2.020 | 110,335 | +0.03(+1.51%) |
Mar 23, 2020 | 2.000 | 2.400 | 1.900 | 1.990 | 58,779 | +0.01(+0.63%) |
Mar 20, 2020 | 2.190 | 2.340 | 1.917 | 1.978 | 68,900 | -0.14(-6.72%) |
Mar 19, 2020 | 1.740 | 2.180 | 1.740 | 2.120 | 114,609 | +0.40(+23.54%) |
Mar 18, 2020 | 1.650 | 2.010 | 1.650 | 1.716 | 149,426 | -0.16(-8.72%) |
Mar 17, 2020 | 2.200 | 2.250 | 1.800 | 1.880 | 152,414 | -0.18(-8.74%) |
Mar 16, 2020 | 1.500 | 2.207 | 1.460 | 2.060 | 131,888 | -0.28(-11.97%) |
Mar 13, 2020 | 2.250 | 2.421 | 1.980 | 2.340 | 463,300 | +0.12(+5.41%) |
Mar 12, 2020 | 2.310 | 2.530 | 2.150 | 2.220 | 360,799 | -0.26(-10.48%) |
Mar 11, 2020 | 3.010 | 3.240 | 2.480 | 2.480 | 645,474 | -0.59(-19.22%) |
Mar 10, 2020 | 3.220 | 3.300 | 2.940 | 3.070 | 160,464 | +0.05(+1.66%) |
Mar 09, 2020 | 3.450 | 3.520 | 2.710 | 3.020 | 586,838 | -0.52(-14.69%) |
Mar 06, 2020 | 3.530 | 3.650 | 3.500 | 3.540 | 83,300 | -0.09(-2.48%) |
Mar 05, 2020 | 3.780 | 3.800 | 3.630 | 3.630 | 81,275 | -0.17(-4.47%) |
Mar 04, 2020 | 3.830 | 3.890 | 3.780 | 3.800 | 25,012 | +0.05(+1.33%) |
Mar 03, 2020 | 3.860 | 3.900 | 3.750 | 3.750 | 38,045 | -0.12(-3.10%) |