Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.090 | 2.140 | 2.080 | 2.100 | 433,400 | +0.00(+0.00%) |
May 28, 2020 | 2.130 | 2.150 | 2.080 | 2.100 | 521,739 | -0.02(-0.94%) |
May 27, 2020 | 2.130 | 2.140 | 2.090 | 2.120 | 336,035 | +0.01(+0.47%) |
May 26, 2020 | 2.090 | 2.135 | 2.060 | 2.110 | 357,532 | +0.05(+2.43%) |
May 22, 2020 | 2.040 | 2.079 | 2.040 | 2.060 | 296,300 | +0.00(+0.00%) |
May 21, 2020 | 2.000 | 2.060 | 1.980 | 2.060 | 353,931 | +0.08(+4.04%) |
May 20, 2020 | 2.060 | 2.080 | 1.980 | 1.980 | 468,051 | -0.04(-1.98%) |
May 19, 2020 | 2.010 | 2.085 | 1.980 | 2.020 | 842,030 | +0.04(+2.02%) |
May 18, 2020 | 1.900 | 1.980 | 1.900 | 1.980 | 617,342 | +0.09(+4.76%) |
May 15, 2020 | 1.870 | 1.900 | 1.820 | 1.890 | 530,600 | +0.04(+2.16%) |
May 14, 2020 | 1.860 | 1.890 | 1.820 | 1.850 | 598,695 | +0.00(+0.00%) |
May 13, 2020 | 1.860 | 1.890 | 1.810 | 1.850 | 672,030 | +0.02(+1.09%) |
May 12, 2020 | 1.910 | 1.920 | 1.830 | 1.830 | 301,335 | -0.07(-3.68%) |
May 11, 2020 | 1.970 | 1.970 | 1.870 | 1.900 | 529,279 | +0.01(+0.53%) |
May 08, 2020 | 1.880 | 1.980 | 1.880 | 1.890 | 503,500 | +0.03(+1.61%) |
May 07, 2020 | 1.820 | 1.870 | 1.820 | 1.860 | 266,326 | +0.04(+2.20%) |
May 06, 2020 | 1.830 | 1.840 | 1.790 | 1.820 | 310,065 | +0.02(+1.11%) |
May 05, 2020 | 1.830 | 1.860 | 1.800 | 1.800 | 401,700 | -0.02(-1.10%) |
May 04, 2020 | 1.880 | 1.890 | 1.820 | 1.820 | 522,097 | -0.03(-1.62%) |
May 01, 2020 | 1.940 | 1.970 | 1.850 | 1.850 | 864,500 | -0.14(-7.04%) |
Apr 30, 2020 | 2.000 | 2.033 | 1.930 | 1.990 | 577,102 | -0.06(-2.93%) |
Apr 29, 2020 | 2.050 | 2.085 | 2.010 | 2.050 | 783,267 | +0.03(+1.49%) |
Apr 28, 2020 | 2.030 | 2.040 | 1.945 | 2.020 | 463,108 | +0.02(+1.00%) |
Apr 27, 2020 | 2.040 | 2.060 | 1.990 | 2.000 | 429,586 | -0.04(-1.96%) |
Apr 24, 2020 | 2.060 | 2.100 | 2.040 | 2.040 | 699,300 | -0.05(-2.39%) |
Apr 23, 2020 | 2.040 | 2.100 | 2.030 | 2.090 | 319,529 | +0.01(+0.48%) |
Apr 22, 2020 | 2.050 | 2.090 | 2.000 | 2.080 | 506,627 | +0.04(+1.96%) |
Apr 21, 2020 | 1.970 | 2.050 | 1.920 | 2.040 | 481,652 | +0.03(+1.49%) |
Apr 20, 2020 | 2.050 | 2.060 | 1.990 | 2.010 | 270,592 | -0.08(-3.83%) |
Apr 17, 2020 | 2.040 | 2.100 | 1.970 | 2.090 | 391,500 | +0.07(+3.47%) |
Apr 16, 2020 | 2.050 | 2.070 | 1.985 | 2.020 | 485,076 | -0.03(-1.46%) |
Apr 15, 2020 | 1.990 | 2.100 | 1.940 | 2.050 | 647,219 | +0.02(+0.99%) |
Apr 14, 2020 | 2.080 | 2.110 | 2.010 | 2.030 | 569,267 | -0.03(-1.46%) |
Apr 13, 2020 | 2.080 | 2.090 | 2.040 | 2.060 | 923,369 | -0.05(-2.37%) |
Apr 09, 2020 | 2.100 | 2.150 | 2.030 | 2.110 | 504,500 | +0.03(+1.44%) |
Apr 08, 2020 | 2.030 | 2.115 | 2.000 | 2.080 | 438,388 | +0.07(+3.48%) |
Apr 07, 2020 | 2.000 | 2.050 | 1.950 | 2.010 | 481,247 | +0.00(+0.00%) |
Apr 06, 2020 | 1.920 | 2.020 | 1.900 | 2.010 | 628,100 | +0.17(+9.24%) |
Apr 03, 2020 | 1.970 | 1.980 | 1.820 | 1.840 | 743,100 | -0.12(-6.12%) |
Apr 02, 2020 | 2.050 | 2.090 | 1.920 | 1.960 | 624,067 | -0.08(-3.92%) |
Apr 01, 2020 | 2.050 | 2.105 | 2.020 | 2.040 | 489,063 | -0.10(-4.67%) |
Mar 31, 2020 | 2.080 | 2.140 | 2.020 | 2.140 | 610,247 | +0.03(+1.42%) |
Mar 30, 2020 | 2.070 | 2.130 | 2.030 | 2.110 | 545,354 | +0.04(+1.93%) |
Mar 27, 2020 | 2.030 | 2.145 | 1.940 | 2.070 | 622,300 | -0.04(-1.90%) |
Mar 26, 2020 | 2.120 | 2.180 | 2.030 | 2.110 | 815,005 | -0.01(-0.47%) |
Mar 25, 2020 | 2.020 | 2.170 | 1.970 | 2.120 | 519,167 | +0.12(+6.00%) |
Mar 24, 2020 | 1.910 | 2.040 | 1.860 | 2.000 | 661,960 | +0.14(+7.53%) |
Mar 23, 2020 | 1.950 | 2.050 | 1.770 | 1.860 | 949,832 | -0.13(-6.53%) |
Mar 20, 2020 | 1.790 | 2.040 | 1.770 | 1.990 | 1,773,700 | +0.22(+12.43%) |
Mar 19, 2020 | 1.770 | 1.850 | 1.720 | 1.770 | 1,164,979 | -0.01(-0.56%) |
Mar 18, 2020 | 1.760 | 1.850 | 1.700 | 1.780 | 921,230 | -0.09(-4.81%) |
Mar 17, 2020 | 1.770 | 1.870 | 1.750 | 1.870 | 915,066 | +0.11(+6.25%) |
Mar 16, 2020 | 1.910 | 1.950 | 1.750 | 1.760 | 962,378 | -0.26(-12.87%) |
Mar 13, 2020 | 1.940 | 2.020 | 1.860 | 2.020 | 747,300 | +0.17(+9.19%) |
Mar 12, 2020 | 1.900 | 1.990 | 1.820 | 1.850 | 1,468,905 | -0.16(-7.96%) |
Mar 11, 2020 | 2.070 | 2.130 | 1.960 | 2.010 | 576,952 | -0.13(-6.07%) |
Mar 10, 2020 | 2.150 | 2.220 | 2.040 | 2.140 | 443,611 | +0.01(+0.47%) |
Mar 09, 2020 | 2.170 | 2.220 | 2.070 | 2.130 | 606,718 | -0.17(-7.39%) |
Mar 06, 2020 | 2.220 | 2.300 | 2.220 | 2.300 | 348,100 | +0.03(+1.32%) |
Mar 05, 2020 | 2.250 | 2.320 | 2.240 | 2.270 | 429,148 | -0.01(-0.44%) |
Mar 04, 2020 | 2.230 | 2.295 | 2.195 | 2.280 | 462,079 | +0.08(+3.64%) |
Mar 03, 2020 | 2.250 | 2.290 | 2.200 | 2.200 | 753,067 | -0.03(-1.35%) |