Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.570 | 2.570 | 2.240 | 2.400 | 202,800 | -0.12(-4.76%) |
May 28, 2020 | 2.740 | 2.740 | 2.450 | 2.520 | 273,127 | +0.08(+3.28%) |
May 27, 2020 | 2.450 | 2.450 | 2.320 | 2.440 | 150,525 | +0.03(+1.24%) |
May 26, 2020 | 2.680 | 2.700 | 2.270 | 2.410 | 670,007 | +0.08(+3.43%) |
May 22, 2020 | 2.280 | 2.420 | 2.250 | 2.330 | 139,900 | +0.05(+2.19%) |
May 21, 2020 | 2.320 | 2.390 | 2.280 | 2.280 | 33,195 | -0.05(-2.15%) |
May 20, 2020 | 2.360 | 2.430 | 2.280 | 2.330 | 104,395 | -0.02(-0.85%) |
May 19, 2020 | 2.420 | 2.510 | 2.340 | 2.350 | 91,441 | -0.09(-3.69%) |
May 18, 2020 | 2.380 | 2.520 | 2.350 | 2.440 | 152,347 | +0.03(+1.24%) |
May 15, 2020 | 2.410 | 2.600 | 2.250 | 2.410 | 217,000 | -0.02(-0.82%) |
May 14, 2020 | 2.070 | 2.680 | 2.010 | 2.430 | 942,369 | +0.30(+14.08%) |
May 13, 2020 | 2.100 | 2.140 | 1.980 | 2.130 | 106,051 | +0.03(+1.43%) |
May 12, 2020 | 2.250 | 2.250 | 2.100 | 2.100 | 194,272 | -0.16(-7.08%) |
May 11, 2020 | 2.190 | 2.280 | 2.140 | 2.260 | 105,020 | +0.09(+4.15%) |
May 08, 2020 | 2.160 | 2.250 | 2.100 | 2.170 | 181,300 | +0.01(+0.46%) |
May 07, 2020 | 2.180 | 2.250 | 2.060 | 2.160 | 129,935 | -0.05(-2.26%) |
May 06, 2020 | 2.240 | 2.290 | 2.170 | 2.210 | 100,838 | -0.09(-3.91%) |
May 05, 2020 | 2.360 | 2.440 | 2.270 | 2.300 | 478,517 | +0.04(+1.77%) |
May 04, 2020 | 2.290 | 2.340 | 2.160 | 2.260 | 596,558 | +0.08(+3.67%) |
May 01, 2020 | 2.060 | 2.240 | 2.020 | 2.180 | 409,400 | +0.07(+3.32%) |
Apr 30, 2020 | 2.060 | 2.130 | 2.020 | 2.110 | 147,579 | -0.03(-1.40%) |
Apr 29, 2020 | 2.060 | 2.190 | 2.020 | 2.140 | 152,533 | +0.02(+0.94%) |
Apr 28, 2020 | 2.060 | 2.200 | 2.060 | 2.120 | 142,080 | -0.07(-3.20%) |
Apr 27, 2020 | 1.950 | 2.240 | 1.950 | 2.190 | 454,087 | +0.11(+5.29%) |
Apr 24, 2020 | 2.160 | 2.200 | 1.820 | 2.080 | 394,000 | -0.14(-6.31%) |
Apr 23, 2020 | 2.100 | 2.220 | 2.060 | 2.220 | 230,799 | +0.11(+5.21%) |
Apr 22, 2020 | 2.130 | 2.200 | 2.020 | 2.110 | 224,261 | -0.02(-0.94%) |
Apr 21, 2020 | 2.040 | 2.150 | 1.950 | 2.130 | 459,774 | -0.05(-2.29%) |
Apr 20, 2020 | 2.180 | 2.210 | 2.020 | 2.180 | 499,825 | -0.06(-2.68%) |
Apr 17, 2020 | 2.350 | 2.480 | 2.170 | 2.240 | 1,288,000 | -0.33(-12.84%) |
Apr 16, 2020 | 4.960 | 5.200 | 2.510 | 2.570 | 29,237,736 | +0.90(+53.89%) |
Apr 15, 2020 | 1.590 | 1.990 | 1.550 | 1.670 | 261,052 | +0.05(+3.09%) |
Apr 14, 2020 | 1.550 | 1.640 | 1.540 | 1.620 | 78,691 | +0.02(+1.25%) |
Apr 13, 2020 | 1.580 | 1.650 | 1.540 | 1.600 | 32,636 | -0.03(-1.84%) |
Apr 09, 2020 | 1.580 | 1.700 | 1.550 | 1.630 | 63,100 | +0.00(+0.00%) |
Apr 08, 2020 | 1.740 | 1.814 | 1.450 | 1.630 | 184,576 | -0.12(-6.86%) |
Apr 07, 2020 | 1.710 | 2.190 | 1.600 | 1.750 | 1,186,166 | +0.04(+2.64%) |
Apr 06, 2020 | 1.660 | 1.780 | 1.650 | 1.705 | 8,406 | +0.02(+0.89%) |
Apr 03, 2020 | 1.698 | 1.730 | 1.600 | 1.690 | 8,200 | -0.09(-5.06%) |
Apr 02, 2020 | 1.790 | 1.790 | 1.650 | 1.780 | 11,773 | +0.02(+1.14%) |
Apr 01, 2020 | 1.700 | 1.790 | 1.680 | 1.760 | 7,534 | -0.07(-3.83%) |
Mar 31, 2020 | 1.910 | 1.910 | 1.650 | 1.830 | 12,271 | -0.04(-2.14%) |
Mar 30, 2020 | 1.920 | 2.010 | 1.650 | 1.870 | 17,117 | -0.05(-2.60%) |
Mar 27, 2020 | 1.920 | 1.960 | 1.900 | 1.920 | 5,100 | -0.01(-0.52%) |
Mar 26, 2020 | 2.080 | 2.090 | 1.735 | 1.930 | 109,984 | -0.16(-7.43%) |
Mar 25, 2020 | 2.190 | 2.200 | 2.000 | 2.085 | 6,665 | +0.22(+12.10%) |
Mar 24, 2020 | 2.010 | 2.350 | 1.860 | 1.860 | 57,914 | -0.23(-11.00%) |
Mar 23, 2020 | 1.950 | 2.120 | 1.700 | 2.090 | 4,325 | +0.07(+3.47%) |
Mar 20, 2020 | 2.100 | 2.150 | 2.020 | 2.020 | 25,300 | -0.18(-8.18%) |
Mar 19, 2020 | 1.690 | 2.270 | 1.690 | 2.200 | 41,610 | +0.34(+18.28%) |
Mar 18, 2020 | 1.860 | 1.860 | 1.560 | 1.860 | 12,703 | +0.00(+0.00%) |
Mar 17, 2020 | 1.900 | 1.900 | 1.600 | 1.860 | 8,582 | -0.02(-1.06%) |
Mar 16, 2020 | 1.900 | 1.920 | 1.690 | 1.880 | 10,450 | -0.07(-3.59%) |
Mar 13, 2020 | 2.060 | 2.070 | 1.820 | 1.950 | 5,600 | +0.02(+1.04%) |
Mar 12, 2020 | 2.070 | 2.210 | 1.859 | 1.930 | 10,579 | -0.16(-7.66%) |
Mar 11, 2020 | 2.190 | 2.190 | 1.900 | 2.090 | 5,319 | -0.05(-2.34%) |
Mar 10, 2020 | 1.950 | 2.140 | 1.930 | 2.140 | 3,402 | +0.15(+7.54%) |
Mar 09, 2020 | 1.820 | 2.060 | 1.820 | 1.990 | 7,821 | -0.02(-1.00%) |
Mar 06, 2020 | 1.730 | 2.090 | 1.730 | 2.010 | 28,700 | +0.20(+11.05%) |
Mar 05, 2020 | 1.870 | 2.130 | 1.790 | 1.810 | 39,371 | -0.10(-5.24%) |
Mar 04, 2020 | 1.800 | 1.930 | 1.620 | 1.910 | 47,133 | +0.11(+6.11%) |
Mar 03, 2020 | 1.960 | 2.000 | 1.760 | 1.800 | 34,940 | -0.20(-10.00%) |