Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.510 | 2.640 | 2.490 | 2.640 | 75,200 | +0.09(+3.53%) |
May 28, 2020 | 2.510 | 2.710 | 2.510 | 2.550 | 138,512 | -0.07(-2.67%) |
May 27, 2020 | 2.610 | 2.680 | 2.320 | 2.620 | 493,123 | +0.03(+1.16%) |
May 26, 2020 | 2.740 | 2.740 | 2.560 | 2.590 | 222,399 | -0.04(-1.52%) |
May 22, 2020 | 2.560 | 2.730 | 2.510 | 2.630 | 174,400 | +0.11(+4.37%) |
May 21, 2020 | 2.730 | 2.750 | 2.440 | 2.520 | 281,666 | -0.06(-2.33%) |
May 20, 2020 | 2.300 | 2.590 | 2.300 | 2.580 | 263,128 | +0.28(+12.17%) |
May 19, 2020 | 2.210 | 2.310 | 2.170 | 2.300 | 200,243 | +0.13(+5.99%) |
May 18, 2020 | 2.150 | 2.250 | 2.120 | 2.170 | 254,519 | +0.06(+2.84%) |
May 15, 2020 | 1.970 | 2.150 | 1.950 | 2.110 | 220,900 | +0.14(+7.11%) |
May 14, 2020 | 1.930 | 2.050 | 1.900 | 1.970 | 181,539 | -0.02(-1.01%) |
May 13, 2020 | 2.180 | 2.180 | 1.950 | 1.990 | 388,214 | -0.22(-9.95%) |
May 12, 2020 | 2.350 | 2.390 | 2.200 | 2.210 | 230,978 | -0.08(-3.49%) |
May 11, 2020 | 2.420 | 2.580 | 2.200 | 2.290 | 480,570 | -0.37(-13.91%) |
May 08, 2020 | 2.340 | 2.800 | 2.200 | 2.660 | 472,700 | -0.21(-7.32%) |
May 07, 2020 | 2.870 | 2.880 | 2.750 | 2.870 | 249,656 | +0.13(+4.74%) |
May 06, 2020 | 2.670 | 2.955 | 2.660 | 2.740 | 248,946 | +0.08(+3.01%) |
May 05, 2020 | 2.890 | 2.890 | 2.600 | 2.660 | 276,050 | -0.10(-3.62%) |
May 04, 2020 | 2.780 | 2.870 | 2.695 | 2.760 | 193,145 | -0.05(-1.78%) |
May 01, 2020 | 2.960 | 3.006 | 2.550 | 2.810 | 252,500 | -0.15(-5.07%) |
Apr 30, 2020 | 2.810 | 3.250 | 2.670 | 2.960 | 649,664 | +0.20(+7.25%) |
Apr 29, 2020 | 2.740 | 2.920 | 2.500 | 2.760 | 592,069 | +0.18(+6.98%) |
Apr 28, 2020 | 2.160 | 2.710 | 2.120 | 2.580 | 702,018 | +0.47(+22.27%) |
Apr 27, 2020 | 2.110 | 2.170 | 2.060 | 2.110 | 102,088 | +0.04(+1.93%) |
Apr 24, 2020 | 2.120 | 2.138 | 2.030 | 2.070 | 40,400 | -0.04(-1.90%) |
Apr 23, 2020 | 2.070 | 2.120 | 2.050 | 2.110 | 65,126 | +0.04(+1.93%) |
Apr 22, 2020 | 2.070 | 2.150 | 2.010 | 2.070 | 84,165 | +0.04(+1.97%) |
Apr 21, 2020 | 2.020 | 2.090 | 1.970 | 2.030 | 75,626 | -0.06(-2.87%) |
Apr 20, 2020 | 2.020 | 2.180 | 2.010 | 2.090 | 205,082 | +0.06(+2.96%) |
Apr 17, 2020 | 2.020 | 2.060 | 1.940 | 2.030 | 174,300 | +0.04(+2.01%) |
Apr 16, 2020 | 2.040 | 2.040 | 1.840 | 1.990 | 105,708 | -0.01(-0.50%) |
Apr 15, 2020 | 2.000 | 2.009 | 1.780 | 2.000 | 183,426 | +0.01(+0.50%) |
Apr 14, 2020 | 1.840 | 2.040 | 1.800 | 1.990 | 393,919 | +0.19(+10.56%) |
Apr 13, 2020 | 1.650 | 1.810 | 1.610 | 1.800 | 287,286 | +0.20(+12.50%) |
Apr 09, 2020 | 1.550 | 1.650 | 1.520 | 1.600 | 179,700 | +0.07(+4.58%) |
Apr 08, 2020 | 1.460 | 1.570 | 1.450 | 1.530 | 171,677 | +0.08(+5.52%) |
Apr 07, 2020 | 1.590 | 1.597 | 1.410 | 1.450 | 100,030 | -0.10(-6.45%) |
Apr 06, 2020 | 1.500 | 1.600 | 1.487 | 1.550 | 54,598 | +0.05(+3.33%) |
Apr 03, 2020 | 1.510 | 1.540 | 1.365 | 1.500 | 65,600 | -0.02(-1.32%) |
Apr 02, 2020 | 1.460 | 1.620 | 1.460 | 1.520 | 60,501 | +0.03(+2.01%) |
Apr 01, 2020 | 1.550 | 1.580 | 1.400 | 1.490 | 74,990 | -0.10(-6.29%) |
Mar 31, 2020 | 1.690 | 1.690 | 1.560 | 1.590 | 79,678 | -0.01(-0.63%) |
Mar 30, 2020 | 1.680 | 1.730 | 1.450 | 1.600 | 210,970 | -0.01(-0.62%) |
Mar 27, 2020 | 1.540 | 1.700 | 1.480 | 1.610 | 163,700 | +0.07(+4.55%) |
Mar 26, 2020 | 1.420 | 1.700 | 1.420 | 1.540 | 177,145 | +0.13(+9.22%) |
Mar 25, 2020 | 1.420 | 1.520 | 1.350 | 1.410 | 156,848 | +0.07(+5.22%) |
Mar 24, 2020 | 1.390 | 1.530 | 1.290 | 1.340 | 106,029 | +0.06(+4.69%) |
Mar 23, 2020 | 1.220 | 1.370 | 1.200 | 1.280 | 70,137 | +0.00(+0.00%) |
Mar 20, 2020 | 1.190 | 1.370 | 1.180 | 1.280 | 138,800 | +0.10(+8.47%) |
Mar 19, 2020 | 1.100 | 1.350 | 1.100 | 1.180 | 120,589 | +0.07(+6.31%) |
Mar 18, 2020 | 1.310 | 1.400 | 1.110 | 1.110 | 265,142 | -0.29(-20.71%) |
Mar 17, 2020 | 1.436 | 1.471 | 1.260 | 1.400 | 132,860 | +0.03(+2.19%) |
Mar 16, 2020 | 1.400 | 1.490 | 1.210 | 1.370 | 220,007 | -0.23(-14.38%) |
Mar 13, 2020 | 1.540 | 1.640 | 1.450 | 1.600 | 115,100 | +0.05(+3.23%) |
Mar 12, 2020 | 1.750 | 1.770 | 1.460 | 1.550 | 329,661 | -0.26(-14.36%) |
Mar 11, 2020 | 1.990 | 2.020 | 1.750 | 1.810 | 228,687 | -0.15(-7.65%) |
Mar 10, 2020 | 1.950 | 2.120 | 1.760 | 1.960 | 294,343 | +0.05(+2.62%) |
Mar 09, 2020 | 2.100 | 2.110 | 1.890 | 1.910 | 325,048 | -0.22(-10.33%) |
Mar 06, 2020 | 2.100 | 2.223 | 2.070 | 2.130 | 220,900 | -0.06(-2.74%) |
Mar 05, 2020 | 2.190 | 2.248 | 2.080 | 2.190 | 256,528 | -0.04(-1.79%) |
Mar 04, 2020 | 2.070 | 2.250 | 2.070 | 2.230 | 483,297 | +0.26(+13.20%) |
Mar 03, 2020 | 2.290 | 2.430 | 1.950 | 1.970 | 1,030,696 | -0.23(-10.45%) |