Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.290 | 2.357 | 2.260 | 2.340 | 79,600 | +0.08(+3.54%) |
May 28, 2020 | 2.480 | 2.500 | 2.250 | 2.260 | 182,102 | -0.07(-3.00%) |
May 27, 2020 | 2.490 | 2.512 | 2.110 | 2.330 | 242,292 | -0.19(-7.54%) |
May 26, 2020 | 2.520 | 2.600 | 2.460 | 2.520 | 104,074 | +0.00(+0.00%) |
May 22, 2020 | 2.500 | 2.525 | 2.400 | 2.520 | 106,800 | +0.02(+0.80%) |
May 21, 2020 | 2.610 | 2.640 | 2.500 | 2.500 | 187,990 | -0.06(-2.34%) |
May 20, 2020 | 2.710 | 2.720 | 2.520 | 2.560 | 146,239 | -0.14(-5.19%) |
May 19, 2020 | 2.580 | 2.750 | 2.570 | 2.700 | 184,797 | +0.13(+5.06%) |
May 18, 2020 | 2.670 | 2.740 | 2.500 | 2.570 | 153,592 | +0.01(+0.39%) |
May 15, 2020 | 2.390 | 2.570 | 2.250 | 2.560 | 172,200 | +0.09(+3.64%) |
May 14, 2020 | 2.610 | 2.680 | 2.340 | 2.470 | 338,961 | -0.23(-8.52%) |
May 13, 2020 | 3.100 | 3.170 | 2.500 | 2.700 | 442,815 | -0.38(-12.34%) |
May 12, 2020 | 2.860 | 3.200 | 2.800 | 3.080 | 498,372 | +0.28(+10.00%) |
May 11, 2020 | 2.460 | 2.890 | 2.450 | 2.800 | 519,101 | +0.39(+16.18%) |
May 08, 2020 | 2.240 | 2.450 | 2.221 | 2.410 | 248,900 | +0.23(+10.55%) |
May 07, 2020 | 2.400 | 2.540 | 2.150 | 2.180 | 232,692 | -0.27(-11.02%) |
May 06, 2020 | 2.000 | 2.540 | 1.870 | 2.450 | 641,204 | +0.60(+32.43%) |
May 05, 2020 | 1.849 | 1.997 | 1.820 | 1.850 | 60,803 | +0.03(+1.65%) |
May 04, 2020 | 1.780 | 1.890 | 1.780 | 1.820 | 71,054 | +0.01(+0.55%) |
May 01, 2020 | 1.850 | 1.890 | 1.800 | 1.810 | 92,300 | -0.09(-4.74%) |
Apr 30, 2020 | 2.100 | 2.100 | 1.810 | 1.900 | 144,721 | -0.17(-8.21%) |
Apr 29, 2020 | 2.140 | 2.330 | 1.910 | 2.070 | 504,429 | +0.02(+0.98%) |
Apr 28, 2020 | 1.550 | 2.270 | 1.510 | 2.050 | 837,989 | +0.55(+36.67%) |
Apr 27, 2020 | 1.360 | 1.520 | 1.300 | 1.500 | 295,177 | +0.20(+15.38%) |
Apr 24, 2020 | 1.260 | 1.360 | 1.130 | 1.300 | 185,200 | +0.08(+6.56%) |
Apr 23, 2020 | 1.220 | 1.230 | 1.160 | 1.220 | 86,569 | +0.04(+3.39%) |
Apr 22, 2020 | 1.170 | 1.250 | 1.160 | 1.180 | 118,581 | +0.02(+1.72%) |
Apr 21, 2020 | 1.310 | 1.310 | 1.120 | 1.160 | 275,319 | -0.13(-10.08%) |
Apr 20, 2020 | 1.300 | 1.340 | 1.250 | 1.290 | 144,040 | +0.04(+3.20%) |
Apr 17, 2020 | 1.280 | 1.310 | 1.240 | 1.250 | 73,900 | +0.01(+0.81%) |
Apr 16, 2020 | 1.250 | 1.320 | 1.220 | 1.240 | 81,340 | -0.02(-1.59%) |
Apr 15, 2020 | 1.300 | 1.320 | 1.230 | 1.260 | 160,781 | -0.02(-1.56%) |
Apr 14, 2020 | 1.260 | 1.350 | 1.257 | 1.280 | 118,958 | +0.05(+4.07%) |
Apr 13, 2020 | 1.250 | 1.260 | 1.200 | 1.230 | 67,715 | +0.02(+1.65%) |
Apr 09, 2020 | 1.250 | 1.297 | 1.210 | 1.210 | 133,100 | +0.00(+0.00%) |
Apr 08, 2020 | 1.260 | 1.280 | 1.200 | 1.210 | 133,704 | -0.05(-3.97%) |
Apr 07, 2020 | 1.200 | 1.280 | 1.200 | 1.260 | 126,089 | +0.08(+6.78%) |
Apr 06, 2020 | 1.220 | 1.240 | 1.130 | 1.180 | 165,074 | +0.00(+0.00%) |
Apr 03, 2020 | 1.180 | 1.220 | 1.150 | 1.180 | 52,900 | +0.04(+3.51%) |
Apr 02, 2020 | 1.120 | 1.189 | 1.100 | 1.140 | 96,893 | +0.02(+1.79%) |
Apr 01, 2020 | 1.190 | 1.200 | 1.100 | 1.120 | 88,688 | -0.08(-6.67%) |
Mar 31, 2020 | 1.080 | 1.240 | 1.080 | 1.200 | 161,655 | +0.13(+12.15%) |
Mar 30, 2020 | 1.050 | 1.120 | 1.020 | 1.070 | 231,975 | -0.05(-4.46%) |
Mar 27, 2020 | 1.270 | 1.270 | 1.100 | 1.120 | 175,700 | -0.09(-7.44%) |
Mar 26, 2020 | 1.300 | 1.320 | 1.210 | 1.210 | 257,363 | -0.06(-4.72%) |
Mar 25, 2020 | 1.210 | 1.390 | 1.110 | 1.270 | 363,986 | +0.11(+9.48%) |
Mar 24, 2020 | 1.190 | 1.260 | 1.050 | 1.160 | 254,921 | -0.01(-0.85%) |
Mar 23, 2020 | 1.170 | 1.200 | 1.100 | 1.170 | 47,532 | -0.01(-0.85%) |
Mar 20, 2020 | 1.190 | 1.200 | 1.100 | 1.180 | 141,400 | +0.04(+3.51%) |
Mar 19, 2020 | 1.120 | 1.250 | 1.070 | 1.140 | 190,068 | +0.06(+5.56%) |
Mar 18, 2020 | 1.240 | 1.270 | 1.000 | 1.080 | 276,334 | -0.12(-10.00%) |
Mar 17, 2020 | 1.390 | 1.470 | 1.030 | 1.200 | 286,953 | -0.18(-13.04%) |
Mar 16, 2020 | 1.640 | 1.690 | 1.320 | 1.380 | 271,802 | -0.34(-19.77%) |
Mar 13, 2020 | 2.030 | 2.050 | 1.690 | 1.720 | 197,400 | -0.28(-14.00%) |
Mar 12, 2020 | 2.000 | 2.070 | 1.900 | 2.000 | 262,795 | -0.06(-2.91%) |
Mar 11, 2020 | 2.060 | 2.100 | 2.010 | 2.060 | 84,350 | -0.02(-0.96%) |
Mar 10, 2020 | 2.180 | 2.270 | 2.040 | 2.080 | 140,887 | +0.04(+1.96%) |
Mar 09, 2020 | 2.230 | 2.380 | 2.040 | 2.040 | 154,606 | -0.25(-10.92%) |
Mar 06, 2020 | 2.410 | 2.430 | 2.280 | 2.290 | 121,900 | -0.14(-5.76%) |
Mar 05, 2020 | 2.480 | 2.489 | 2.400 | 2.430 | 54,100 | -0.07(-2.80%) |
Mar 04, 2020 | 2.700 | 2.700 | 2.492 | 2.500 | 108,642 | +0.02(+0.81%) |
Mar 03, 2020 | 2.430 | 2.670 | 2.380 | 2.480 | 237,763 | +0.36(+16.98%) |