Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.450 | 2.480 | 2.340 | 2.440 | 458,500 | -0.01(-0.41%) |
May 28, 2020 | 2.570 | 2.600 | 2.410 | 2.450 | 212,753 | -0.07(-2.78%) |
May 27, 2020 | 2.420 | 2.540 | 2.320 | 2.520 | 335,320 | +0.10(+4.13%) |
May 26, 2020 | 2.540 | 2.580 | 2.383 | 2.420 | 366,296 | -0.03(-1.22%) |
May 22, 2020 | 2.340 | 2.530 | 2.340 | 2.450 | 231,100 | +0.10(+4.26%) |
May 21, 2020 | 2.430 | 2.500 | 2.340 | 2.350 | 184,455 | -0.08(-3.29%) |
May 20, 2020 | 2.320 | 2.500 | 2.310 | 2.430 | 284,549 | +0.13(+5.65%) |
May 19, 2020 | 2.360 | 2.470 | 2.230 | 2.300 | 276,663 | -0.09(-3.77%) |
May 18, 2020 | 2.430 | 2.470 | 2.330 | 2.390 | 361,910 | +0.08(+3.46%) |
May 15, 2020 | 2.260 | 2.370 | 2.210 | 2.310 | 206,100 | +0.06(+2.67%) |
May 14, 2020 | 2.270 | 2.310 | 2.200 | 2.250 | 242,534 | -0.10(-4.26%) |
May 13, 2020 | 2.490 | 2.510 | 2.250 | 2.350 | 424,917 | -0.11(-4.47%) |
May 12, 2020 | 2.540 | 2.630 | 2.450 | 2.460 | 413,881 | -0.04(-1.60%) |
May 11, 2020 | 2.360 | 2.640 | 2.350 | 2.500 | 442,770 | +0.15(+6.38%) |
May 08, 2020 | 2.550 | 2.610 | 2.295 | 2.350 | 485,200 | -0.20(-7.84%) |
May 07, 2020 | 2.460 | 2.580 | 2.340 | 2.550 | 212,913 | +0.14(+5.81%) |
May 06, 2020 | 2.480 | 2.576 | 2.380 | 2.410 | 284,284 | -0.06(-2.43%) |
May 05, 2020 | 2.580 | 2.590 | 2.450 | 2.470 | 145,252 | -0.06(-2.37%) |
May 04, 2020 | 2.290 | 2.540 | 2.240 | 2.530 | 207,369 | +0.23(+10.00%) |
May 01, 2020 | 2.300 | 2.360 | 2.165 | 2.300 | 276,600 | -0.11(-4.56%) |
Apr 30, 2020 | 2.630 | 2.630 | 2.380 | 2.410 | 246,603 | -0.15(-5.86%) |
Apr 29, 2020 | 2.550 | 2.740 | 2.470 | 2.560 | 419,072 | +0.11(+4.49%) |
Apr 28, 2020 | 2.380 | 2.600 | 2.320 | 2.450 | 319,643 | +0.07(+2.94%) |
Apr 27, 2020 | 2.240 | 2.440 | 2.210 | 2.380 | 292,356 | +0.14(+6.25%) |
Apr 24, 2020 | 2.300 | 2.400 | 2.200 | 2.240 | 177,400 | -0.03(-1.32%) |
Apr 23, 2020 | 2.250 | 2.430 | 2.250 | 2.270 | 185,529 | +0.01(+0.44%) |
Apr 22, 2020 | 2.290 | 2.300 | 2.230 | 2.260 | 87,280 | +0.01(+0.44%) |
Apr 21, 2020 | 2.350 | 2.400 | 2.220 | 2.250 | 123,380 | -0.15(-6.25%) |
Apr 20, 2020 | 2.460 | 2.570 | 2.280 | 2.400 | 293,633 | -0.07(-2.83%) |
Apr 17, 2020 | 2.310 | 2.530 | 2.250 | 2.470 | 249,000 | +0.20(+8.81%) |
Apr 16, 2020 | 2.470 | 2.580 | 2.240 | 2.270 | 328,653 | -0.17(-6.97%) |
Apr 15, 2020 | 2.550 | 2.560 | 2.230 | 2.440 | 201,630 | -0.12(-4.69%) |
Apr 14, 2020 | 2.300 | 2.730 | 2.280 | 2.560 | 641,353 | +0.31(+13.78%) |
Apr 13, 2020 | 2.110 | 2.290 | 2.050 | 2.250 | 229,401 | +0.13(+6.13%) |
Apr 09, 2020 | 2.140 | 2.180 | 2.010 | 2.120 | 351,200 | +0.04(+1.92%) |
Apr 08, 2020 | 2.070 | 2.220 | 1.980 | 2.080 | 284,239 | +0.04(+1.96%) |
Apr 07, 2020 | 2.060 | 2.120 | 1.940 | 2.040 | 340,345 | +0.01(+0.49%) |
Apr 06, 2020 | 1.900 | 2.100 | 1.840 | 2.030 | 270,316 | +0.23(+12.78%) |
Apr 03, 2020 | 1.940 | 1.940 | 1.670 | 1.800 | 232,500 | -0.06(-3.23%) |
Apr 02, 2020 | 1.990 | 1.990 | 1.830 | 1.860 | 248,428 | -0.14(-7.00%) |
Apr 01, 2020 | 2.050 | 2.090 | 2.000 | 2.000 | 131,102 | -0.12(-5.66%) |
Mar 31, 2020 | 2.000 | 2.325 | 2.000 | 2.120 | 240,205 | -0.23(-9.79%) |
Mar 30, 2020 | 2.240 | 2.350 | 2.180 | 2.350 | 179,557 | +0.20(+9.30%) |
Mar 27, 2020 | 2.380 | 2.430 | 2.138 | 2.150 | 229,500 | -0.30(-12.24%) |
Mar 26, 2020 | 2.290 | 2.490 | 2.260 | 2.450 | 254,008 | +0.20(+8.89%) |
Mar 25, 2020 | 2.090 | 2.450 | 2.060 | 2.250 | 394,103 | +0.16(+7.66%) |
Mar 24, 2020 | 2.370 | 2.390 | 2.020 | 2.090 | 479,620 | -0.13(-5.86%) |
Mar 23, 2020 | 2.120 | 2.220 | 2.040 | 2.220 | 180,959 | +0.10(+4.72%) |
Mar 20, 2020 | 2.250 | 2.260 | 1.950 | 2.120 | 470,400 | -0.08(-3.64%) |
Mar 19, 2020 | 1.930 | 2.200 | 1.850 | 2.200 | 381,160 | +0.29(+15.18%) |
Mar 18, 2020 | 2.230 | 2.350 | 1.900 | 1.910 | 327,599 | -0.46(-19.41%) |
Mar 17, 2020 | 2.180 | 2.380 | 2.090 | 2.370 | 381,127 | +0.19(+8.72%) |
Mar 16, 2020 | 2.000 | 2.280 | 1.990 | 2.180 | 277,071 | -0.12(-5.22%) |
Mar 13, 2020 | 1.990 | 2.420 | 1.400 | 2.300 | 1,295,600 | -0.25(-9.80%) |
Mar 12, 2020 | 2.290 | 2.620 | 2.120 | 2.550 | 443,923 | +0.19(+8.05%) |
Mar 11, 2020 | 2.470 | 2.520 | 2.200 | 2.360 | 364,776 | -0.19(-7.45%) |
Mar 10, 2020 | 2.580 | 2.680 | 2.510 | 2.550 | 256,574 | +0.03(+1.19%) |
Mar 09, 2020 | 2.400 | 2.570 | 2.340 | 2.520 | 326,987 | -0.09(-3.45%) |
Mar 06, 2020 | 2.580 | 2.730 | 2.460 | 2.610 | 330,800 | +0.00(+0.00%) |
Mar 05, 2020 | 2.520 | 2.720 | 2.460 | 2.610 | 359,150 | +0.02(+0.77%) |
Mar 04, 2020 | 2.530 | 2.710 | 2.440 | 2.590 | 478,463 | +0.14(+5.71%) |
Mar 03, 2020 | 2.480 | 2.550 | 2.320 | 2.450 | 312,066 | +0.00(+0.00%) |