Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.240 | 2.380 | 2.220 | 2.380 | 367,164 | +0.13(+5.78%) |
May 28, 2020 | 2.310 | 2.410 | 2.240 | 2.250 | 356,661 | -0.05(-2.17%) |
May 27, 2020 | 2.260 | 2.340 | 2.150 | 2.300 | 379,873 | +0.05(+2.22%) |
May 26, 2020 | 2.220 | 2.300 | 2.220 | 2.250 | 150,523 | +0.00(+0.00%) |
May 25, 2020 | 2.270 | 2.300 | 2.210 | 2.250 | 144,540 | -0.02(-0.88%) |
May 22, 2020 | 2.280 | 2.310 | 2.210 | 2.270 | 187,017 | +0.01(+0.44%) |
May 21, 2020 | 2.280 | 2.360 | 2.170 | 2.260 | 246,380 | +0.02(+0.89%) |
May 20, 2020 | 2.210 | 2.330 | 2.190 | 2.240 | 258,539 | +0.06(+2.75%) |
May 19, 2020 | 2.320 | 2.320 | 2.170 | 2.180 | 363,255 | -0.09(-3.96%) |
May 15, 2020 | 2.270 | 2.270 | 2.270 | 0 | +0.16(+7.58%) | |
May 14, 2020 | 2.000 | 2.140 | 1.960 | 2.110 | 506,841 | +0.05(+2.43%) |
May 13, 2020 | 2.240 | 2.260 | 2.010 | 2.060 | 790,727 | -0.16(-7.21%) |
May 12, 2020 | 2.380 | 2.400 | 2.220 | 2.220 | 416,972 | -0.14(-5.93%) |
May 11, 2020 | 2.420 | 2.470 | 2.350 | 2.360 | 345,105 | -0.08(-3.28%) |
May 08, 2020 | 2.420 | 2.450 | 2.350 | 2.440 | 286,434 | +0.08(+3.39%) |
May 07, 2020 | 2.440 | 2.460 | 2.340 | 2.360 | 261,364 | -0.04(-1.67%) |
May 06, 2020 | 2.460 | 2.530 | 2.380 | 2.400 | 428,989 | -0.05(-2.04%) |
May 05, 2020 | 2.450 | 2.540 | 2.370 | 2.450 | 577,583 | +0.07(+2.94%) |
May 04, 2020 | 2.490 | 2.520 | 2.230 | 2.380 | 1,089,427 | -0.14(-5.56%) |
May 01, 2020 | 2.520 | 2.530 | 2.360 | 2.520 | 376,927 | +0.05(+2.02%) |
Apr 30, 2020 | 2.550 | 2.620 | 2.430 | 2.470 | 407,780 | -0.11(-4.26%) |
Apr 29, 2020 | 2.570 | 2.600 | 2.500 | 2.580 | 449,106 | +0.06(+2.38%) |
Apr 28, 2020 | 2.640 | 2.640 | 2.400 | 2.520 | 461,010 | -0.06(-2.33%) |
Apr 27, 2020 | 2.700 | 2.710 | 2.510 | 2.580 | 513,810 | -0.04(-1.53%) |
Apr 24, 2020 | 2.770 | 2.810 | 2.560 | 2.620 | 971,866 | -0.06(-2.24%) |
Apr 23, 2020 | 2.950 | 3.290 | 2.480 | 2.680 | 2,751,733 | -0.01(-0.37%) |
Apr 22, 2020 | 2.250 | 2.730 | 2.230 | 2.690 | 1,024,103 | +0.48(+21.72%) |
Apr 21, 2020 | 2.380 | 2.390 | 2.130 | 2.210 | 503,933 | -0.18(-7.53%) |
Apr 20, 2020 | 2.280 | 2.400 | 2.220 | 2.390 | 465,341 | +0.18(+8.14%) |
Apr 17, 2020 | 2.300 | 2.300 | 2.130 | 2.210 | 341,580 | +0.01(+0.45%) |
Apr 16, 2020 | 2.320 | 2.440 | 2.130 | 2.200 | 582,000 | -0.06(-2.65%) |
Apr 15, 2020 | 2.200 | 2.290 | 2.120 | 2.260 | 605,605 | +0.11(+5.12%) |
Apr 14, 2020 | 2.000 | 2.270 | 1.950 | 2.150 | 952,297 | +0.35(+19.44%) |
Apr 13, 2020 | 1.810 | 1.860 | 1.720 | 1.800 | 191,938 | -0.01(-0.55%) |
Apr 09, 2020 | 1.810 | 1.810 | 1.810 | 0 | -0.05(-2.69%) | |
Apr 08, 2020 | 1.870 | 1.930 | 1.810 | 1.860 | 319,307 | +0.07(+3.91%) |
Apr 07, 2020 | 1.820 | 1.880 | 1.690 | 1.790 | 528,867 | +0.12(+7.19%) |
Apr 06, 2020 | 1.610 | 1.710 | 1.580 | 1.670 | 216,965 | +0.09(+5.70%) |
Apr 03, 2020 | 1.680 | 1.680 | 1.510 | 1.580 | 116,139 | -0.01(-0.63%) |
Apr 02, 2020 | 1.680 | 1.680 | 1.580 | 1.590 | 210,958 | -0.06(-3.64%) |
Apr 01, 2020 | 1.700 | 1.700 | 1.490 | 1.650 | 239,508 | +0.00(+0.00%) |
Mar 31, 2020 | 1.560 | 1.680 | 1.520 | 1.650 | 256,713 | +0.15(+10.00%) |
Mar 30, 2020 | 1.410 | 1.500 | 1.380 | 1.500 | 158,991 | +0.11(+7.91%) |
Mar 27, 2020 | 1.380 | 1.430 | 1.300 | 1.390 | 164,339 | +0.03(+2.21%) |
Mar 26, 2020 | 1.360 | 1.490 | 1.360 | 1.360 | 179,920 | -0.04(-2.86%) |
Mar 25, 2020 | 1.340 | 1.490 | 1.330 | 1.400 | 226,016 | -0.01(-0.71%) |
Mar 24, 2020 | 1.350 | 1.420 | 1.310 | 1.410 | 192,215 | +0.14(+11.02%) |
Mar 23, 2020 | 1.420 | 1.440 | 1.230 | 1.270 | 169,094 | -0.18(-12.41%) |
Mar 20, 2020 | 1.420 | 1.500 | 1.270 | 1.450 | 255,617 | +0.07(+5.07%) |
Mar 19, 2020 | 1.220 | 1.430 | 1.220 | 1.380 | 192,194 | +0.11(+8.66%) |
Mar 18, 2020 | 1.310 | 1.330 | 1.240 | 1.270 | 222,155 | -0.13(-9.29%) |
Mar 17, 2020 | 1.170 | 1.400 | 1.130 | 1.400 | 347,226 | +0.24(+20.69%) |
Mar 16, 2020 | 1.190 | 1.210 | 1.100 | 1.160 | 396,338 | -0.16(-12.12%) |
Mar 13, 2020 | 1.260 | 1.320 | 1.200 | 1.320 | 330,120 | +0.14(+11.86%) |
Mar 12, 2020 | 1.300 | 1.300 | 1.120 | 1.180 | 316,570 | -0.20(-14.49%) |
Mar 11, 2020 | 1.530 | 1.530 | 1.380 | 1.380 | 262,236 | -0.19(-12.10%) |
Mar 10, 2020 | 1.480 | 1.580 | 1.410 | 1.570 | 236,788 | +0.12(+8.28%) |
Mar 09, 2020 | 1.540 | 1.580 | 1.440 | 1.450 | 278,260 | -0.19(-11.59%) |
Mar 06, 2020 | 1.670 | 1.740 | 1.590 | 1.640 | 114,428 | -0.11(-6.29%) |
Mar 05, 2020 | 1.840 | 1.840 | 1.680 | 1.750 | 190,202 | -0.06(-3.31%) |
Mar 04, 2020 | 1.840 | 1.890 | 1.770 | 1.810 | 161,970 | +0.02(+1.12%) |
Mar 03, 2020 | 1.770 | 1.930 | 1.630 | 1.790 | 545,042 | +0.08(+4.68%) |