Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.720 | 2.760 | 2.620 | 2.710 | 53,600 | -0.01(-0.37%) |
May 28, 2020 | 2.894 | 2.894 | 2.720 | 2.720 | 69,031 | -0.16(-5.56%) |
May 27, 2020 | 2.860 | 3.000 | 2.840 | 2.880 | 115,117 | -0.03(-1.03%) |
May 26, 2020 | 2.800 | 3.000 | 2.700 | 2.910 | 180,906 | +0.21(+7.78%) |
May 22, 2020 | 2.560 | 2.800 | 2.560 | 2.700 | 152,400 | +0.15(+5.88%) |
May 21, 2020 | 2.450 | 2.720 | 2.410 | 2.550 | 214,225 | +0.10(+4.08%) |
May 20, 2020 | 2.330 | 2.530 | 2.330 | 2.450 | 91,462 | +0.07(+2.94%) |
May 19, 2020 | 2.250 | 2.440 | 2.240 | 2.380 | 114,195 | +0.19(+8.68%) |
May 18, 2020 | 2.420 | 2.440 | 2.170 | 2.190 | 116,231 | -0.23(-9.50%) |
May 15, 2020 | 2.410 | 2.430 | 2.240 | 2.420 | 129,000 | +0.10(+4.31%) |
May 14, 2020 | 2.300 | 2.330 | 2.170 | 2.320 | 78,814 | +0.01(+0.43%) |
May 13, 2020 | 2.370 | 2.440 | 2.280 | 2.310 | 86,879 | +0.00(+0.00%) |
May 12, 2020 | 2.280 | 2.390 | 2.200 | 2.310 | 72,865 | +0.05(+2.21%) |
May 11, 2020 | 1.960 | 2.390 | 1.960 | 2.260 | 239,089 | +0.23(+11.33%) |
May 08, 2020 | 2.190 | 2.220 | 2.010 | 2.030 | 148,200 | -0.12(-5.58%) |
May 07, 2020 | 2.070 | 2.240 | 2.070 | 2.150 | 226,430 | +0.12(+5.91%) |
May 06, 2020 | 1.840 | 2.250 | 1.810 | 2.030 | 350,001 | +0.20(+10.93%) |
May 05, 2020 | 1.740 | 1.870 | 1.740 | 1.830 | 69,676 | +0.08(+4.57%) |
May 04, 2020 | 1.780 | 1.780 | 1.700 | 1.750 | 28,187 | +0.03(+1.74%) |
May 01, 2020 | 1.710 | 1.780 | 1.710 | 1.720 | 82,200 | -0.05(-2.82%) |
Apr 30, 2020 | 1.770 | 1.800 | 1.720 | 1.770 | 22,251 | +0.00(+0.00%) |
Apr 29, 2020 | 1.700 | 1.810 | 1.690 | 1.770 | 68,645 | +0.07(+4.12%) |
Apr 28, 2020 | 1.640 | 1.720 | 1.615 | 1.700 | 69,044 | +0.04(+2.54%) |
Apr 27, 2020 | 1.780 | 1.830 | 1.630 | 1.658 | 257,188 | -0.10(-5.80%) |
Apr 24, 2020 | 1.720 | 1.890 | 1.710 | 1.760 | 160,300 | +0.06(+3.53%) |
Apr 23, 2020 | 1.680 | 1.740 | 1.670 | 1.700 | 67,749 | +0.04(+2.41%) |
Apr 22, 2020 | 1.740 | 1.800 | 1.660 | 1.660 | 36,407 | -0.06(-3.49%) |
Apr 21, 2020 | 1.710 | 1.780 | 1.710 | 1.720 | 32,493 | -0.03(-1.71%) |
Apr 20, 2020 | 1.720 | 1.820 | 1.720 | 1.750 | 49,081 | -0.04(-2.23%) |
Apr 17, 2020 | 1.790 | 1.880 | 1.730 | 1.790 | 40,700 | +0.04(+2.29%) |
Apr 16, 2020 | 1.800 | 1.900 | 1.737 | 1.750 | 74,260 | -0.04(-2.23%) |
Apr 15, 2020 | 1.780 | 1.800 | 1.690 | 1.790 | 76,963 | +0.01(+0.56%) |
Apr 14, 2020 | 1.780 | 1.880 | 1.780 | 1.780 | 77,572 | +0.03(+1.71%) |
Apr 13, 2020 | 1.720 | 1.790 | 1.710 | 1.750 | 37,457 | +0.01(+0.57%) |
Apr 09, 2020 | 1.700 | 1.790 | 1.700 | 1.740 | 41,200 | +0.03(+1.75%) |
Apr 08, 2020 | 1.710 | 1.740 | 1.660 | 1.710 | 42,377 | +0.04(+2.40%) |
Apr 07, 2020 | 1.700 | 1.740 | 1.670 | 1.670 | 49,407 | -0.03(-1.76%) |
Apr 06, 2020 | 1.690 | 1.780 | 1.679 | 1.700 | 45,758 | +0.01(+0.59%) |
Apr 03, 2020 | 1.630 | 1.700 | 1.630 | 1.690 | 17,900 | +0.04(+2.42%) |
Apr 02, 2020 | 1.660 | 1.710 | 1.610 | 1.650 | 53,029 | +0.00(+0.00%) |
Apr 01, 2020 | 1.640 | 1.720 | 1.600 | 1.650 | 52,547 | +0.02(+1.23%) |
Mar 31, 2020 | 1.720 | 1.780 | 1.630 | 1.630 | 87,285 | -0.06(-3.55%) |
Mar 30, 2020 | 1.790 | 1.800 | 1.680 | 1.690 | 91,226 | -0.15(-7.96%) |
Mar 27, 2020 | 1.780 | 1.840 | 1.724 | 1.836 | 46,800 | +0.01(+0.34%) |
Mar 26, 2020 | 1.800 | 1.860 | 1.791 | 1.830 | 33,643 | +0.02(+1.10%) |
Mar 25, 2020 | 1.780 | 1.812 | 1.700 | 1.810 | 52,140 | +0.05(+2.84%) |
Mar 24, 2020 | 1.720 | 1.760 | 1.690 | 1.760 | 91,324 | +0.07(+4.14%) |
Mar 23, 2020 | 1.680 | 1.760 | 1.600 | 1.690 | 110,219 | -0.06(-3.43%) |
Mar 20, 2020 | 1.820 | 1.832 | 1.690 | 1.750 | 82,600 | -0.07(-3.63%) |
Mar 19, 2020 | 1.780 | 1.870 | 1.725 | 1.816 | 56,675 | +0.03(+1.45%) |
Mar 18, 2020 | 1.710 | 1.840 | 1.590 | 1.790 | 133,632 | +0.05(+2.87%) |
Mar 17, 2020 | 1.720 | 1.780 | 1.700 | 1.740 | 82,966 | +0.00(+0.00%) |
Mar 16, 2020 | 1.700 | 1.850 | 1.660 | 1.740 | 141,152 | -0.11(-5.95%) |
Mar 13, 2020 | 1.900 | 1.900 | 1.770 | 1.850 | 115,900 | -0.03(-1.60%) |
Mar 12, 2020 | 1.790 | 1.930 | 1.720 | 1.880 | 179,100 | +0.03(+1.62%) |
Mar 11, 2020 | 2.000 | 2.010 | 1.830 | 1.850 | 97,675 | -0.18(-8.87%) |
Mar 10, 2020 | 1.930 | 2.030 | 1.920 | 2.030 | 36,913 | +0.12(+6.28%) |
Mar 09, 2020 | 1.940 | 2.060 | 1.860 | 1.910 | 107,454 | -0.25(-11.57%) |
Mar 06, 2020 | 2.280 | 2.288 | 2.140 | 2.160 | 65,400 | -0.14(-6.09%) |
Mar 05, 2020 | 2.180 | 2.370 | 2.150 | 2.300 | 181,431 | +0.07(+3.14%) |
Mar 04, 2020 | 2.300 | 2.300 | 2.100 | 2.230 | 96,344 | +0.01(+0.45%) |
Mar 03, 2020 | 2.300 | 2.400 | 2.120 | 2.220 | 239,743 | -0.04(-1.77%) |