Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.480 | 2.540 | 2.470 | 2.500 | 147,600 | -0.07(-2.72%) |
May 28, 2020 | 2.535 | 2.590 | 2.530 | 2.570 | 208,018 | +0.03(+1.18%) |
May 27, 2020 | 2.550 | 2.550 | 2.500 | 2.540 | 1,233,531 | +0.11(+4.53%) |
May 26, 2020 | 2.420 | 2.500 | 2.400 | 2.430 | 2,013,201 | +0.14(+6.11%) |
May 22, 2020 | 2.320 | 2.340 | 2.280 | 2.290 | 161,000 | -0.08(-3.17%) |
May 21, 2020 | 2.383 | 2.410 | 2.350 | 2.365 | 56,137 | -0.03(-1.46%) |
May 20, 2020 | 2.370 | 2.400 | 2.350 | 2.400 | 244,059 | +0.03(+1.27%) |
May 19, 2020 | 2.360 | 2.420 | 2.360 | 2.370 | 324,602 | +0.04(+1.72%) |
May 18, 2020 | 2.290 | 2.350 | 2.280 | 2.330 | 169,914 | +0.15(+6.73%) |
May 15, 2020 | 2.150 | 2.260 | 2.150 | 2.183 | 173,900 | +0.02(+1.06%) |
May 14, 2020 | 2.120 | 2.172 | 2.100 | 2.160 | 116,381 | +0.00(+0.00%) |
May 13, 2020 | 2.220 | 2.230 | 2.160 | 2.160 | 67,281 | -0.07(-3.14%) |
May 12, 2020 | 2.260 | 2.280 | 2.230 | 2.230 | 84,695 | -0.02(-0.89%) |
May 11, 2020 | 2.260 | 2.310 | 2.200 | 2.250 | 163,442 | -0.09(-3.85%) |
May 08, 2020 | 2.310 | 2.360 | 2.300 | 2.340 | 59,800 | +0.03(+1.30%) |
May 07, 2020 | 2.280 | 2.320 | 2.260 | 2.310 | 162,976 | +0.01(+0.43%) |
May 06, 2020 | 2.325 | 2.330 | 2.270 | 2.300 | 53,640 | -0.06(-2.34%) |
May 05, 2020 | 2.345 | 2.390 | 2.340 | 2.355 | 266,575 | +0.04(+1.95%) |
May 04, 2020 | 2.280 | 2.320 | 2.270 | 2.310 | 688,779 | -0.08(-3.35%) |
May 01, 2020 | 2.630 | 2.630 | 2.390 | 2.390 | 125,800 | -0.11(-4.40%) |
Apr 30, 2020 | 2.450 | 2.570 | 2.430 | 2.500 | 101,597 | +0.10(+3.99%) |
Apr 29, 2020 | 2.360 | 2.404 | 2.340 | 2.404 | 99,513 | +0.22(+10.28%) |
Apr 28, 2020 | 2.180 | 2.310 | 2.140 | 2.180 | 117,637 | +0.07(+3.32%) |
Apr 27, 2020 | 2.080 | 2.148 | 2.070 | 2.110 | 183,194 | +0.04(+1.93%) |
Apr 24, 2020 | 2.085 | 2.120 | 2.020 | 2.070 | 153,400 | -0.03(-1.43%) |
Apr 23, 2020 | 2.080 | 2.120 | 2.070 | 2.100 | 127,131 | +0.09(+4.48%) |
Apr 22, 2020 | 1.990 | 2.065 | 1.960 | 2.010 | 311,215 | +0.04(+2.03%) |
Apr 21, 2020 | 1.950 | 2.054 | 1.950 | 1.970 | 226,208 | -0.09(-4.37%) |
Apr 20, 2020 | 2.060 | 2.120 | 2.040 | 2.060 | 155,863 | -0.06(-2.83%) |
Apr 17, 2020 | 2.070 | 2.120 | 2.070 | 2.120 | 162,900 | +0.18(+9.28%) |
Apr 16, 2020 | 1.960 | 1.970 | 1.900 | 1.940 | 309,895 | -0.02(-1.02%) |
Apr 15, 2020 | 1.980 | 1.990 | 1.940 | 1.960 | 197,300 | -0.10(-4.85%) |
Apr 14, 2020 | 2.080 | 2.120 | 2.050 | 2.060 | 570,189 | -0.02(-0.99%) |
Apr 13, 2020 | 2.000 | 2.140 | 2.000 | 2.080 | 102,306 | -0.01(-0.69%) |
Apr 09, 2020 | 2.100 | 2.160 | 2.070 | 2.095 | 161,300 | +0.05(+2.20%) |
Apr 08, 2020 | 2.130 | 2.130 | 2.030 | 2.050 | 249,364 | -0.04(-1.91%) |
Apr 07, 2020 | 2.180 | 2.240 | 2.080 | 2.090 | 554,802 | +0.07(+3.47%) |
Apr 06, 2020 | 2.060 | 2.090 | 1.910 | 2.020 | 725,985 | +0.05(+2.54%) |
Apr 03, 2020 | 2.060 | 2.060 | 1.920 | 1.970 | 169,400 | -0.13(-6.08%) |
Apr 02, 2020 | 2.095 | 2.220 | 2.050 | 2.098 | 163,199 | -0.03(-1.41%) |
Apr 01, 2020 | 2.070 | 2.160 | 2.070 | 2.127 | 132,430 | -0.02(-0.79%) |
Mar 31, 2020 | 2.140 | 2.205 | 2.120 | 2.144 | 216,939 | -0.07(-2.96%) |
Mar 30, 2020 | 2.150 | 2.210 | 2.090 | 2.210 | 251,042 | +0.09(+4.25%) |
Mar 27, 2020 | 2.120 | 2.170 | 2.030 | 2.120 | 147,700 | -0.12(-5.36%) |
Mar 26, 2020 | 2.190 | 2.280 | 2.138 | 2.240 | 108,482 | +0.00(+0.18%) |
Mar 25, 2020 | 2.220 | 2.310 | 2.160 | 2.236 | 134,135 | +0.11(+5.22%) |
Mar 24, 2020 | 2.150 | 2.180 | 2.080 | 2.125 | 176,214 | +0.21(+10.68%) |
Mar 23, 2020 | 1.970 | 2.050 | 1.890 | 1.920 | 270,836 | -0.12(-5.65%) |
Mar 20, 2020 | 2.150 | 2.150 | 2.010 | 2.035 | 337,100 | -0.21(-9.56%) |
Mar 19, 2020 | 2.110 | 2.320 | 2.070 | 2.250 | 232,192 | +0.32(+16.76%) |
Mar 18, 2020 | 2.000 | 2.140 | 1.885 | 1.927 | 245,819 | -0.26(-12.01%) |
Mar 17, 2020 | 2.190 | 2.310 | 2.140 | 2.190 | 282,995 | +0.05(+2.34%) |
Mar 16, 2020 | 1.970 | 2.263 | 1.910 | 2.140 | 267,096 | -0.09(-4.04%) |
Mar 13, 2020 | 2.290 | 2.290 | 2.070 | 2.230 | 362,800 | +0.03(+1.36%) |
Mar 12, 2020 | 2.060 | 2.200 | 2.000 | 2.200 | 438,255 | -0.16(-6.78%) |
Mar 11, 2020 | 2.410 | 2.410 | 2.320 | 2.360 | 262,034 | -0.17(-6.72%) |
Mar 10, 2020 | 2.510 | 2.580 | 2.410 | 2.530 | 589,016 | +0.15(+6.30%) |
Mar 09, 2020 | 2.540 | 2.540 | 2.380 | 2.380 | 311,524 | -0.36(-13.20%) |
Mar 06, 2020 | 2.780 | 2.800 | 2.710 | 2.742 | 382,000 | -0.08(-2.77%) |
Mar 05, 2020 | 2.830 | 2.870 | 2.770 | 2.820 | 273,461 | -0.17(-5.75%) |
Mar 04, 2020 | 2.910 | 3.000 | 2.900 | 2.992 | 273,507 | +0.03(+1.08%) |
Mar 03, 2020 | 3.030 | 3.100 | 2.930 | 2.960 | 879,038 | -0.01(-0.34%) |