Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.870 | 1.870 | 1.870 | 1.870 | 1,100 | +0.02(+1.08%) |
May 28, 2020 | 1.901 | 1.918 | 1.816 | 1.850 | 18,069 | -0.12(-6.09%) |
May 27, 2020 | 1.970 | 1.970 | 1.970 | 99 | +0.00(+0.00%) | |
May 26, 2020 | 1.930 | 1.970 | 1.930 | 1.970 | 936 | +0.00(+0.00%) |
May 22, 2020 | 1.980 | 1.980 | 1.930 | 1.970 | 6,600 | +0.06(+3.14%) |
May 21, 2020 | 1.920 | 1.980 | 1.880 | 1.910 | 5,999 | -0.07(-3.54%) |
May 20, 2020 | 1.870 | 1.980 | 1.870 | 1.980 | 1,818 | +0.07(+3.66%) |
May 19, 2020 | 1.950 | 1.960 | 1.900 | 1.910 | 9,397 | -0.01(-0.52%) |
May 18, 2020 | 2.000 | 2.030 | 1.920 | 1.920 | 9,152 | -0.06(-3.03%) |
May 15, 2020 | 1.980 | 1.980 | 1.980 | 1.980 | 4,100 | +0.04(+2.06%) |
May 14, 2020 | 1.940 | 1.940 | 1.940 | 1.940 | 3,754 | -0.06(-2.76%) |
May 13, 2020 | 1.995 | 1.995 | 1.995 | 1.995 | 203 | -0.00(-0.25%) |
May 12, 2020 | 2.030 | 2.040 | 1.950 | 2.000 | 1,893 | +0.00(+0.00%) |
May 11, 2020 | 1.990 | 2.040 | 1.975 | 2.000 | 3,372 | -0.03(-1.48%) |
May 08, 2020 | 1.830 | 2.030 | 1.770 | 2.030 | 5,500 | +0.12(+6.55%) |
May 07, 2020 | 1.971 | 2.080 | 1.780 | 1.905 | 6,744 | -0.01(-0.45%) |
May 06, 2020 | 1.920 | 1.920 | 1.880 | 1.914 | 2,304 | -0.09(-4.31%) |
May 05, 2020 | 2.060 | 2.100 | 1.680 | 2.000 | 15,528 | +0.02(+1.01%) |
May 04, 2020 | 2.110 | 2.110 | 1.970 | 1.980 | 11,231 | -0.06(-2.94%) |
May 01, 2020 | 2.230 | 2.260 | 2.030 | 2.040 | 16,800 | -0.14(-6.42%) |
Apr 30, 2020 | 2.300 | 2.367 | 2.170 | 2.180 | 38,280 | -0.22(-9.17%) |
Apr 29, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 705 | +0.00(+0.00%) |
Apr 28, 2020 | 2.400 | 2.400 | 2.400 | 10 | +0.00(+0.00%) | |
Apr 27, 2020 | 2.400 | 2.400 | 2.300 | 2.400 | 2,356 | -0.00(-0.15%) |
Apr 23, 2020 | 2.404 | 2.404 | 2.404 | 0 | +0.01(+0.32%) | |
Apr 22, 2020 | 2.396 | 2.396 | 2.396 | 21 | +0.00(+0.00%) | |
Apr 21, 2020 | 2.400 | 2.400 | 2.396 | 2.396 | 1,307 | +0.04(+1.59%) |
Apr 20, 2020 | 2.358 | 2.358 | 2.358 | 2.358 | 166 | +0.01(+0.38%) |
Apr 17, 2020 | 2.350 | 2.350 | 2.349 | 2.349 | 1,500 | -0.00(-0.02%) |
Apr 16, 2020 | 2.350 | 2.350 | 2.350 | 2.350 | 184 | -0.01(-0.42%) |
Apr 15, 2020 | 2.360 | 2.360 | 2.360 | 6 | +0.00(+0.00%) | |
Apr 14, 2020 | 2.320 | 2.400 | 2.320 | 2.360 | 1,922 | -0.13(-5.22%) |
Apr 13, 2020 | 2.490 | 2.490 | 2.490 | 2.490 | 103 | +0.02(+0.81%) |
Apr 08, 2020 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 2.514 | 2.514 | 2.470 | 2.470 | 251 | -0.03(-1.20%) |
Apr 06, 2020 | 2.500 | 2.500 | 2.500 | 67 | +0.00(+0.00%) | |
Apr 03, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | -0.12(-4.76%) |
Apr 02, 2020 | 2.625 | 2.625 | 2.625 | 6 | +0.00(+0.00%) | |
Apr 01, 2020 | 2.630 | 2.738 | 2.473 | 2.625 | 1,540 | +0.13(+5.24%) |
Mar 31, 2020 | 2.494 | 2.494 | 2.494 | 148 | +0.00(+0.00%) | |
Mar 30, 2020 | 2.494 | 2.494 | 2.494 | 54 | +0.00(+0.00%) | |
Mar 27, 2020 | 2.570 | 2.590 | 2.494 | 2.494 | 700 | +0.01(+0.58%) |
Mar 26, 2020 | 2.480 | 2.480 | 2.480 | 217 | +0.00(+0.00%) | |
Mar 25, 2020 | 2.460 | 2.480 | 2.460 | 2.480 | 525 | +0.01(+0.40%) |
Mar 24, 2020 | 2.665 | 2.665 | 2.418 | 2.470 | 3,066 | -0.35(-12.35%) |
Mar 23, 2020 | 2.580 | 2.818 | 2.500 | 2.818 | 1,119 | -0.06(-2.15%) |
Mar 20, 2020 | 2.823 | 2.880 | 2.823 | 2.880 | 1,600 | +0.20(+7.46%) |
Mar 19, 2020 | 2.810 | 2.810 | 2.680 | 2.680 | 392 | +0.17(+6.77%) |
Mar 18, 2020 | 3.030 | 3.033 | 2.510 | 2.510 | 4,675 | -0.44(-14.92%) |
Mar 17, 2020 | 2.950 | 2.950 | 2.950 | 130 | +0.00(+0.00%) | |
Mar 16, 2020 | 2.750 | 2.950 | 2.750 | 2.950 | 6,212 | +0.00(+0.00%) |
Mar 13, 2020 | 3.160 | 3.160 | 2.950 | 2.950 | 600 | +0.12(+4.10%) |
Mar 12, 2020 | 3.250 | 3.266 | 2.770 | 2.834 | 15,803 | -0.61(-17.62%) |
Mar 11, 2020 | 3.350 | 3.518 | 3.260 | 3.440 | 25,491 | +0.06(+1.93%) |
Mar 10, 2020 | 3.250 | 3.375 | 3.040 | 3.375 | 8,288 | +0.23(+7.14%) |
Mar 09, 2020 | 3.000 | 3.150 | 3.000 | 3.150 | 341 | +0.21(+7.14%) |
Mar 06, 2020 | 3.005 | 3.005 | 2.800 | 2.940 | 1,100 | -0.06(-1.93%) |
Mar 05, 2020 | 2.998 | 2.998 | 2.998 | 8 | +0.00(+0.00%) | |
Mar 04, 2020 | 2.998 | 2.998 | 2.998 | 2.998 | 133 | -0.03(-1.06%) |
Mar 03, 2020 | 3.060 | 3.140 | 3.030 | 3.030 | 302 | +0.20(+7.07%) |