Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.510 | 1.590 | 1.480 | 1.490 | 13,600 | -0.04(-2.61%) |
May 28, 2020 | 1.580 | 1.580 | 1.510 | 1.530 | 18,783 | -0.05(-3.16%) |
May 27, 2020 | 1.550 | 1.650 | 1.550 | 1.580 | 4,507 | +0.04(+2.60%) |
May 26, 2020 | 1.700 | 1.790 | 1.520 | 1.540 | 52,512 | -0.20(-11.49%) |
May 22, 2020 | 1.800 | 1.800 | 1.650 | 1.740 | 11,200 | -0.01(-0.57%) |
May 21, 2020 | 1.850 | 1.850 | 1.750 | 1.750 | 6,367 | -0.07(-4.11%) |
May 20, 2020 | 1.990 | 1.990 | 1.825 | 1.825 | 1,088 | +0.12(+7.35%) |
May 19, 2020 | 1.750 | 1.800 | 1.700 | 1.700 | 41,634 | +0.07(+4.29%) |
May 18, 2020 | 1.680 | 1.790 | 1.510 | 1.630 | 7,561 | -0.17(-9.44%) |
May 15, 2020 | 1.690 | 1.800 | 1.690 | 1.800 | 4,200 | +0.01(+0.56%) |
May 14, 2020 | 1.850 | 1.900 | 1.790 | 1.790 | 5,523 | -0.11(-5.79%) |
May 13, 2020 | 2.000 | 2.000 | 1.900 | 1.900 | 25,412 | -0.10(-5.00%) |
May 12, 2020 | 2.100 | 2.100 | 1.990 | 2.000 | 10,869 | -0.10(-4.76%) |
May 11, 2020 | 1.980 | 2.300 | 1.980 | 2.100 | 21,890 | +0.13(+6.60%) |
May 08, 2020 | 2.150 | 2.190 | 1.970 | 1.970 | 5,500 | +0.04(+2.07%) |
May 07, 2020 | 2.000 | 2.000 | 1.910 | 1.930 | 5,130 | -0.12(-5.85%) |
May 06, 2020 | 2.160 | 2.160 | 1.930 | 2.050 | 2,000 | -0.13(-5.96%) |
May 05, 2020 | 2.180 | 2.200 | 2.180 | 2.180 | 648 | +0.02(+0.93%) |
May 04, 2020 | 1.915 | 2.160 | 1.915 | 2.160 | 2,451 | +0.23(+11.92%) |
May 01, 2020 | 2.100 | 2.200 | 1.870 | 1.930 | 8,900 | -0.27(-12.27%) |
Apr 30, 2020 | 2.200 | 2.280 | 2.200 | 2.200 | 3,495 | +0.00(+0.00%) |
Apr 29, 2020 | 2.320 | 2.320 | 2.200 | 2.200 | 20,328 | -0.10(-4.35%) |
Apr 28, 2020 | 2.400 | 2.400 | 2.300 | 2.300 | 545 | -0.10(-4.17%) |
Apr 27, 2020 | 2.490 | 2.490 | 2.260 | 2.400 | 7,863 | -0.09(-3.61%) |
Apr 24, 2020 | 2.250 | 2.490 | 2.250 | 2.490 | 18,400 | +0.14(+5.96%) |
Apr 23, 2020 | 2.170 | 2.400 | 2.170 | 2.350 | 23,538 | +0.25(+11.90%) |
Apr 22, 2020 | 2.050 | 2.140 | 2.050 | 2.100 | 30,156 | +0.20(+10.53%) |
Apr 21, 2020 | 2.020 | 2.020 | 1.900 | 1.900 | 225 | +0.00(+0.00%) |
Apr 20, 2020 | 2.050 | 2.050 | 1.870 | 1.900 | 4,386 | -0.15(-7.32%) |
Apr 17, 2020 | 2.140 | 2.140 | 2.050 | 2.050 | 1,600 | +0.00(+0.00%) |
Apr 16, 2020 | 1.810 | 2.050 | 1.810 | 2.050 | 3,535 | +0.00(+0.00%) |
Apr 15, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 658 | +0.00(+0.00%) |
Apr 14, 2020 | 1.850 | 2.090 | 1.850 | 2.050 | 6,165 | +0.25(+13.89%) |
Apr 13, 2020 | 1.780 | 2.000 | 1.780 | 1.800 | 4,029 | -0.13(-6.74%) |
Apr 09, 2020 | 1.970 | 2.140 | 1.930 | 1.930 | 8,400 | -0.16(-7.66%) |
Apr 08, 2020 | 2.100 | 2.100 | 1.800 | 2.090 | 10,896 | -0.01(-0.48%) |
Apr 07, 2020 | 1.900 | 2.100 | 1.900 | 2.100 | 40,956 | +0.25(+13.51%) |
Apr 06, 2020 | 1.500 | 1.900 | 1.500 | 1.850 | 14,867 | +0.25(+15.62%) |
Apr 03, 2020 | 1.500 | 1.600 | 1.500 | 1.600 | 13,000 | -0.10(-5.88%) |
Apr 02, 2020 | 1.800 | 1.800 | 1.370 | 1.700 | 4,478 | -0.10(-5.56%) |
Apr 01, 2020 | 1.880 | 1.880 | 1.660 | 1.800 | 2,175 | -0.08(-4.26%) |
Mar 31, 2020 | 1.950 | 1.950 | 1.880 | 1.880 | 2,240 | +0.00(+0.00%) |
Mar 30, 2020 | 1.650 | 1.880 | 1.650 | 1.880 | 5,776 | -0.07(-3.59%) |
Mar 27, 2020 | 1.650 | 1.950 | 1.650 | 1.950 | 6,700 | -0.03(-1.52%) |
Mar 26, 2020 | 1.750 | 2.000 | 1.700 | 1.980 | 3,684 | -0.02(-1.00%) |
Mar 25, 2020 | 1.790 | 2.050 | 1.790 | 2.000 | 2,716 | -0.08(-3.85%) |
Mar 24, 2020 | 1.940 | 2.080 | 1.790 | 2.080 | 5,314 | +0.28(+15.56%) |
Mar 23, 2020 | 2.090 | 2.090 | 1.650 | 1.800 | 3,641 | -0.20(-10.00%) |
Mar 20, 2020 | 1.990 | 2.120 | 1.530 | 2.000 | 5,700 | +0.01(+0.50%) |
Mar 19, 2020 | 1.980 | 1.990 | 1.980 | 1.990 | 1,261 | +0.01(+0.51%) |
Mar 18, 2020 | 2.240 | 2.240 | 1.510 | 1.980 | 1,731 | -0.02(-1.00%) |
Mar 17, 2020 | 1.760 | 2.280 | 1.670 | 2.000 | 3,816 | -0.14(-6.54%) |
Mar 16, 2020 | 2.200 | 2.290 | 2.140 | 2.140 | 2,975 | +0.12(+5.94%) |
Mar 13, 2020 | 2.190 | 2.200 | 1.720 | 2.020 | 1,900 | -0.07(-3.35%) |
Mar 12, 2020 | 2.000 | 2.190 | 1.610 | 2.090 | 9,485 | -0.04(-1.88%) |
Mar 11, 2020 | 2.100 | 2.140 | 2.100 | 2.130 | 6,410 | +0.00(+0.00%) |
Mar 10, 2020 | 2.020 | 2.140 | 1.860 | 2.130 | 8,513 | +0.06(+2.90%) |
Mar 09, 2020 | 2.110 | 2.110 | 2.000 | 2.070 | 6,625 | -0.04(-1.90%) |
Mar 06, 2020 | 2.200 | 2.200 | 2.000 | 2.110 | 3,000 | -0.02(-0.94%) |
Mar 05, 2020 | 2.200 | 2.200 | 2.130 | 2.130 | 6,519 | -0.06(-2.74%) |
Mar 04, 2020 | 2.100 | 2.440 | 2.100 | 2.190 | 4,191 | -0.11(-4.78%) |
Mar 03, 2020 | 2.220 | 2.305 | 2.220 | 2.300 | 872 | +0.09(+4.07%) |