Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.150 | 2.200 | 2.100 | 2.100 | 6,600 | +0.03(+1.45%) |
May 28, 2020 | 2.150 | 2.190 | 2.070 | 2.070 | 1,120 | -0.08(-3.72%) |
May 27, 2020 | 2.180 | 2.200 | 2.150 | 2.150 | 2,027 | +0.01(+0.47%) |
May 26, 2020 | 2.030 | 2.190 | 2.030 | 2.140 | 7,869 | +0.04(+1.90%) |
May 22, 2020 | 2.070 | 2.132 | 2.030 | 2.100 | 2,700 | +0.00(+0.00%) |
May 21, 2020 | 2.090 | 2.210 | 2.090 | 2.100 | 1,890 | +0.01(+0.48%) |
May 20, 2020 | 2.040 | 2.136 | 2.040 | 2.090 | 3,861 | +0.05(+2.45%) |
May 19, 2020 | 2.170 | 2.170 | 2.040 | 2.040 | 4,296 | -0.07(-3.32%) |
May 18, 2020 | 2.290 | 2.290 | 2.035 | 2.110 | 25,106 | -0.25(-10.40%) |
May 15, 2020 | 2.240 | 2.360 | 2.240 | 2.355 | 1,100 | +0.19(+9.03%) |
May 14, 2020 | 2.300 | 2.300 | 2.060 | 2.160 | 1,605 | -0.09(-4.00%) |
May 13, 2020 | 2.190 | 2.270 | 2.190 | 2.250 | 6,304 | +0.02(+0.90%) |
May 12, 2020 | 2.269 | 2.269 | 2.230 | 2.230 | 848 | +0.02(+0.90%) |
May 11, 2020 | 2.250 | 2.300 | 2.210 | 2.210 | 3,196 | -0.09(-3.91%) |
May 08, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 1,100 | +0.00(+0.00%) |
May 07, 2020 | 2.300 | 2.300 | 2.209 | 2.300 | 1,447 | +0.02(+0.88%) |
May 06, 2020 | 2.300 | 2.300 | 2.264 | 2.280 | 1,404 | -0.01(-0.57%) |
May 05, 2020 | 2.300 | 2.300 | 2.290 | 2.293 | 6,013 | +0.00(+0.14%) |
May 04, 2020 | 2.228 | 2.300 | 2.228 | 2.290 | 6,318 | +0.04(+1.78%) |
May 01, 2020 | 2.120 | 2.250 | 2.120 | 2.250 | 7,700 | +0.04(+1.81%) |
Apr 30, 2020 | 2.200 | 2.210 | 2.200 | 2.210 | 602 | +0.02(+0.91%) |
Apr 29, 2020 | 2.210 | 2.210 | 2.190 | 2.190 | 438 | +0.01(+0.46%) |
Apr 28, 2020 | 2.190 | 2.190 | 2.175 | 2.180 | 2,777 | -0.10(-4.39%) |
Apr 27, 2020 | 2.144 | 2.300 | 2.144 | 2.280 | 3,482 | +0.13(+6.05%) |
Apr 24, 2020 | 2.280 | 2.280 | 2.150 | 2.150 | 1,100 | -0.04(-1.75%) |
Apr 23, 2020 | 2.200 | 2.250 | 2.170 | 2.188 | 4,423 | -0.01(-0.53%) |
Apr 22, 2020 | 2.184 | 2.200 | 2.184 | 2.200 | 1,785 | +0.03(+1.38%) |
Apr 21, 2020 | 2.180 | 2.184 | 2.170 | 2.170 | 2,882 | +0.02(+0.94%) |
Apr 20, 2020 | 2.173 | 2.190 | 2.135 | 2.150 | 2,509 | -0.03(-1.39%) |
Apr 17, 2020 | 2.160 | 2.180 | 2.150 | 2.180 | 400 | +0.01(+0.46%) |
Apr 16, 2020 | 2.140 | 2.190 | 2.120 | 2.170 | 16,679 | +0.15(+7.69%) |
Apr 15, 2020 | 2.170 | 2.190 | 2.015 | 2.015 | 9,932 | -0.16(-7.56%) |
Apr 14, 2020 | 2.175 | 2.181 | 2.170 | 2.180 | 6,516 | +0.01(+0.26%) |
Apr 13, 2020 | 2.250 | 2.250 | 2.120 | 2.174 | 1,629 | -0.04(-1.62%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.190 | 2.210 | 4,800 | +0.03(+1.33%) |
Apr 08, 2020 | 2.160 | 2.200 | 2.120 | 2.181 | 2,677 | +0.01(+0.50%) |
Apr 07, 2020 | 2.110 | 2.200 | 2.050 | 2.170 | 2,201 | +0.10(+4.83%) |
Apr 06, 2020 | 2.100 | 2.220 | 2.070 | 2.070 | 10,998 | -0.15(-6.76%) |
Apr 03, 2020 | 2.020 | 2.220 | 2.010 | 2.220 | 600 | -0.10(-4.31%) |
Apr 02, 2020 | 2.020 | 2.325 | 2.010 | 2.320 | 3,088 | +0.29(+14.29%) |
Apr 01, 2020 | 1.950 | 2.030 | 1.909 | 2.030 | 8,046 | -0.03(-1.46%) |
Mar 31, 2020 | 1.950 | 2.060 | 1.950 | 2.060 | 1,570 | +0.06(+3.23%) |
Mar 30, 2020 | 1.960 | 2.020 | 1.960 | 1.996 | 5,774 | +0.01(+0.28%) |
Mar 27, 2020 | 2.060 | 2.060 | 1.970 | 1.990 | 2,900 | +0.00(+0.02%) |
Mar 26, 2020 | 2.011 | 2.011 | 1.947 | 1.990 | 1,716 | -0.07(-3.22%) |
Mar 25, 2020 | 1.990 | 2.070 | 1.888 | 2.056 | 7,598 | -0.02(-0.97%) |
Mar 24, 2020 | 1.940 | 2.200 | 1.940 | 2.076 | 1,755 | +0.07(+3.28%) |
Mar 23, 2020 | 2.140 | 2.400 | 2.010 | 2.010 | 2,514 | -0.05(-2.43%) |
Mar 20, 2020 | 1.820 | 2.060 | 1.820 | 2.060 | 4,000 | +0.15(+7.85%) |
Mar 19, 2020 | 1.950 | 2.100 | 1.850 | 1.910 | 3,052 | +0.01(+0.53%) |
Mar 18, 2020 | 2.010 | 2.380 | 1.844 | 1.900 | 3,879 | +0.00(+0.00%) |
Mar 17, 2020 | 1.910 | 1.990 | 1.850 | 1.900 | 17,888 | -0.15(-7.32%) |
Mar 16, 2020 | 1.900 | 2.200 | 1.900 | 2.050 | 6,969 | +0.05(+2.50%) |
Mar 13, 2020 | 2.176 | 2.176 | 2.000 | 2.000 | 2,700 | -0.24(-10.71%) |
Mar 12, 2020 | 1.910 | 2.320 | 1.900 | 2.240 | 5,095 | +0.25(+12.56%) |
Mar 11, 2020 | 1.980 | 2.140 | 1.980 | 1.990 | 4,160 | +0.01(+0.69%) |
Mar 10, 2020 | 2.060 | 2.098 | 1.940 | 1.976 | 14,570 | -0.10(-4.98%) |
Mar 09, 2020 | 2.050 | 2.205 | 2.050 | 2.080 | 20,694 | +0.02(+0.97%) |
Mar 06, 2020 | 2.200 | 2.200 | 2.060 | 2.060 | 3,800 | -0.07(-3.51%) |
Mar 05, 2020 | 2.102 | 2.190 | 2.101 | 2.135 | 2,105 | -0.04(-1.61%) |
Mar 04, 2020 | 2.150 | 2.290 | 2.120 | 2.170 | 3,179 | +0.06(+2.97%) |
Mar 03, 2020 | 2.240 | 2.285 | 2.080 | 2.107 | 29,541 | -0.21(-9.16%) |