Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.590 | 2.660 | 2.579 | 2.610 | 170,700 | +0.03(+1.16%) |
May 28, 2020 | 2.580 | 2.655 | 2.550 | 2.580 | 178,720 | +0.00(+0.00%) |
May 27, 2020 | 2.680 | 2.680 | 2.550 | 2.580 | 244,886 | -0.04(-1.53%) |
May 26, 2020 | 2.750 | 2.750 | 2.600 | 2.620 | 425,807 | +0.04(+1.75%) |
May 22, 2020 | 2.400 | 2.640 | 2.400 | 2.575 | 418,400 | +0.19(+7.74%) |
May 21, 2020 | 2.250 | 2.430 | 2.240 | 2.390 | 1,719,326 | +0.14(+6.22%) |
May 20, 2020 | 2.240 | 2.300 | 2.200 | 2.250 | 120,560 | +0.01(+0.45%) |
May 19, 2020 | 2.230 | 2.300 | 2.200 | 2.240 | 138,755 | +0.00(+0.00%) |
May 18, 2020 | 2.310 | 2.320 | 2.230 | 2.240 | 186,474 | -0.05(-2.18%) |
May 15, 2020 | 2.250 | 2.320 | 2.220 | 2.290 | 101,800 | +0.02(+0.88%) |
May 14, 2020 | 2.220 | 2.360 | 2.200 | 2.270 | 143,431 | +0.00(+0.00%) |
May 13, 2020 | 2.450 | 2.450 | 2.260 | 2.270 | 216,156 | -0.21(-8.47%) |
May 12, 2020 | 2.290 | 2.500 | 2.270 | 2.480 | 294,432 | +0.18(+7.83%) |
May 11, 2020 | 2.220 | 2.430 | 2.220 | 2.300 | 431,106 | +0.05(+2.22%) |
May 08, 2020 | 2.110 | 2.290 | 2.100 | 2.250 | 443,600 | +0.16(+7.66%) |
May 07, 2020 | 2.150 | 2.150 | 1.990 | 2.090 | 345,408 | +0.06(+2.96%) |
May 06, 2020 | 2.060 | 2.060 | 2.010 | 2.030 | 96,819 | -0.02(-0.98%) |
May 05, 2020 | 2.030 | 2.100 | 2.020 | 2.050 | 135,948 | +0.05(+2.50%) |
May 04, 2020 | 1.970 | 2.030 | 1.940 | 2.000 | 105,675 | +0.02(+1.01%) |
May 01, 2020 | 2.000 | 2.055 | 1.960 | 1.980 | 93,000 | -0.02(-1.00%) |
Apr 30, 2020 | 2.030 | 2.045 | 1.990 | 2.000 | 81,667 | -0.03(-1.48%) |
Apr 29, 2020 | 1.970 | 2.050 | 1.955 | 2.030 | 269,040 | +0.08(+4.10%) |
Apr 28, 2020 | 1.960 | 1.970 | 1.940 | 1.950 | 73,597 | -0.01(-0.26%) |
Apr 27, 2020 | 1.970 | 1.980 | 1.892 | 1.955 | 207,252 | -0.00(-0.26%) |
Apr 24, 2020 | 1.980 | 1.980 | 1.940 | 1.960 | 128,600 | +0.01(+0.51%) |
Apr 23, 2020 | 1.900 | 1.990 | 1.855 | 1.950 | 211,433 | +0.06(+3.17%) |
Apr 22, 2020 | 1.890 | 1.910 | 1.860 | 1.890 | 99,021 | +0.02(+1.07%) |
Apr 21, 2020 | 1.940 | 1.940 | 1.850 | 1.870 | 70,641 | -0.08(-4.10%) |
Apr 20, 2020 | 1.870 | 1.995 | 1.870 | 1.950 | 139,069 | +0.05(+2.63%) |
Apr 17, 2020 | 1.880 | 1.950 | 1.840 | 1.900 | 163,900 | +0.04(+2.15%) |
Apr 16, 2020 | 1.870 | 1.974 | 1.726 | 1.860 | 431,199 | +0.01(+0.52%) |
Apr 15, 2020 | 1.831 | 1.879 | 1.755 | 1.850 | 141,644 | +0.01(+0.52%) |
Apr 14, 2020 | 1.898 | 1.908 | 1.803 | 1.841 | 126,478 | -0.04(-2.03%) |
Apr 13, 2020 | 1.879 | 1.879 | 1.822 | 1.879 | 99,181 | +0.03(+1.55%) |
Apr 09, 2020 | 1.774 | 1.908 | 1.774 | 1.850 | 149,395 | +0.09(+4.86%) |
Apr 08, 2020 | 1.707 | 1.812 | 1.688 | 1.765 | 164,227 | +0.07(+3.93%) |
Apr 07, 2020 | 1.688 | 1.707 | 1.669 | 1.698 | 92,935 | +0.02(+1.14%) |
Apr 06, 2020 | 1.660 | 1.698 | 1.641 | 1.679 | 123,779 | +0.05(+2.92%) |
Apr 03, 2020 | 1.574 | 1.688 | 1.574 | 1.631 | 71,709 | +0.02(+1.18%) |
Apr 02, 2020 | 1.631 | 1.688 | 1.588 | 1.612 | 275,978 | -0.05(-2.87%) |
Apr 01, 2020 | 1.650 | 1.688 | 1.612 | 1.660 | 85,136 | +0.00(+0.00%) |
Mar 31, 2020 | 1.660 | 1.707 | 1.593 | 1.660 | 81,413 | +0.01(+0.58%) |
Mar 30, 2020 | 1.631 | 1.707 | 1.622 | 1.650 | 94,355 | +0.00(+0.00%) |
Mar 27, 2020 | 1.574 | 1.655 | 1.574 | 1.650 | 149,500 | +0.07(+4.22%) |
Mar 26, 2020 | 1.564 | 1.602 | 1.517 | 1.583 | 200,610 | +0.06(+3.75%) |
Mar 25, 2020 | 1.536 | 1.641 | 1.402 | 1.526 | 128,378 | +0.02(+1.27%) |
Mar 24, 2020 | 1.402 | 1.526 | 1.383 | 1.507 | 420,721 | +0.12(+8.97%) |
Mar 23, 2020 | 1.469 | 1.478 | 1.374 | 1.383 | 513,794 | -0.10(-6.45%) |
Mar 20, 2020 | 1.526 | 1.555 | 1.478 | 1.478 | 113,225 | -0.05(-3.12%) |
Mar 19, 2020 | 1.469 | 1.555 | 1.440 | 1.526 | 80,009 | +0.05(+3.21%) |
Mar 18, 2020 | 1.564 | 1.569 | 1.431 | 1.479 | 135,870 | -0.10(-6.05%) |
Mar 17, 2020 | 1.545 | 1.612 | 1.421 | 1.574 | 265,803 | -0.02(-1.20%) |
Mar 16, 2020 | 1.679 | 1.740 | 1.593 | 1.593 | 283,468 | -0.10(-6.18%) |
Mar 13, 2020 | 1.641 | 1.755 | 1.593 | 1.698 | 145,516 | +0.08(+4.71%) |
Mar 12, 2020 | 1.707 | 1.717 | 1.622 | 1.622 | 191,841 | -0.12(-7.10%) |
Mar 11, 2020 | 1.822 | 1.822 | 1.707 | 1.746 | 173,583 | +0.01(+0.55%) |
Mar 10, 2020 | 1.669 | 1.784 | 1.669 | 1.736 | 329,590 | +0.07(+4.00%) |
Mar 09, 2020 | 1.850 | 1.850 | 1.660 | 1.669 | 331,321 | -0.24(-12.50%) |
Mar 06, 2020 | 1.908 | 1.936 | 1.908 | 1.908 | 84,604 | -0.06(-2.91%) |
Mar 05, 2020 | 1.994 | 1.994 | 1.922 | 1.965 | 30,234 | -0.03(-1.44%) |
Mar 04, 2020 | 2.051 | 2.051 | 1.936 | 1.994 | 71,939 | -0.06(-2.79%) |
Mar 03, 2020 | 2.089 | 2.089 | 1.984 | 2.051 | 88,986 | -0.04(-1.83%) |