Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.041 | 2.041 | 1.952 | 1.970 | 4,204 | -0.07(-3.46%) |
May 28, 2020 | 1.939 | 2.041 | 1.935 | 2.041 | 9,363 | +0.09(+4.42%) |
May 27, 2020 | 2.127 | 2.135 | 1.954 | 1.954 | 13,992 | -0.12(-5.68%) |
May 26, 2020 | 1.986 | 2.088 | 1.939 | 2.072 | 29,384 | +0.13(+6.88%) |
May 22, 2020 | 1.946 | 2.001 | 1.939 | 1.939 | 7,389 | -0.03(-1.49%) |
May 21, 2020 | 2.033 | 2.033 | 1.946 | 1.968 | 12,567 | -0.03(-1.67%) |
May 20, 2020 | 2.096 | 2.096 | 2.001 | 2.001 | 9,685 | -0.01(-0.58%) |
May 19, 2020 | 2.064 | 2.111 | 2.001 | 2.013 | 23,056 | -0.00(-0.19%) |
May 18, 2020 | 1.915 | 2.041 | 1.915 | 2.017 | 34,674 | +0.18(+9.61%) |
May 15, 2020 | 1.742 | 1.844 | 1.735 | 1.840 | 10,829 | +0.03(+1.93%) |
May 14, 2020 | 1.703 | 1.805 | 1.703 | 1.805 | 2,622 | +0.09(+5.02%) |
May 13, 2020 | 1.797 | 1.876 | 1.719 | 1.719 | 5,639 | -0.04(-2.24%) |
May 12, 2020 | 1.742 | 1.831 | 1.742 | 1.758 | 2,027 | -0.09(-4.88%) |
May 11, 2020 | 1.876 | 1.884 | 1.844 | 1.848 | 2,666 | +0.00(+0.21%) |
May 08, 2020 | 1.868 | 1.868 | 1.844 | 1.844 | 3,185 | +0.02(+1.29%) |
May 07, 2020 | 1.821 | 1.821 | 1.821 | 177 | +0.00(+0.00%) | |
May 06, 2020 | 1.907 | 1.915 | 1.821 | 1.821 | 3,829 | -0.09(-4.81%) |
May 05, 2020 | 1.913 | 1.913 | 1.913 | 98 | +0.00(+0.00%) | |
May 04, 2020 | 1.876 | 1.913 | 1.739 | 1.913 | 1,272 | +0.03(+1.55%) |
May 01, 2020 | 1.782 | 1.884 | 1.782 | 1.884 | 4,331 | +0.10(+5.53%) |
Apr 30, 2020 | 1.735 | 1.786 | 1.711 | 1.785 | 12,933 | +0.03(+1.53%) |
Apr 29, 2020 | 1.736 | 1.758 | 1.736 | 1.758 | 1,472 | +0.00(+0.00%) |
Apr 28, 2020 | 1.719 | 1.758 | 1.719 | 1.758 | 936 | +0.01(+0.52%) |
Apr 27, 2020 | 1.648 | 1.756 | 1.648 | 1.749 | 6,798 | +0.06(+3.46%) |
Apr 24, 2020 | 1.648 | 1.719 | 1.648 | 1.691 | 2,803 | -0.07(-3.84%) |
Apr 23, 2020 | 1.735 | 1.811 | 1.735 | 1.758 | 9,015 | +0.04(+2.28%) |
Apr 22, 2020 | 1.829 | 1.876 | 1.695 | 1.719 | 9,655 | +0.04(+2.34%) |
Apr 21, 2020 | 1.788 | 1.788 | 1.648 | 1.680 | 17,433 | -0.03(-1.83%) |
Apr 20, 2020 | 1.852 | 1.868 | 1.648 | 1.711 | 23,242 | -0.03(-1.56%) |
Apr 17, 2020 | 1.844 | 1.844 | 1.687 | 1.738 | 32,234 | +0.01(+0.66%) |
Apr 16, 2020 | 1.735 | 1.766 | 1.727 | 1.727 | 37,888 | -0.04(-2.22%) |
Apr 15, 2020 | 1.742 | 1.766 | 1.727 | 1.766 | 16,244 | +0.02(+1.31%) |
Apr 14, 2020 | 1.782 | 1.782 | 1.727 | 1.743 | 3,273 | -0.02(-1.29%) |
Apr 13, 2020 | 1.766 | 1.766 | 1.735 | 1.766 | 4,977 | -0.02(-0.88%) |
Apr 09, 2020 | 1.844 | 1.844 | 1.727 | 1.782 | 35,802 | -0.03(-1.45%) |
Apr 08, 2020 | 1.833 | 1.842 | 1.808 | 1.808 | 2,854 | +0.02(+1.33%) |
Apr 07, 2020 | 1.735 | 1.915 | 1.735 | 1.784 | 13,001 | -0.03(-1.81%) |
Apr 06, 2020 | 1.844 | 1.854 | 1.739 | 1.817 | 6,192 | -0.02(-1.07%) |
Apr 03, 2020 | 1.735 | 1.837 | 1.735 | 1.837 | 1,401 | -0.13(-6.40%) |
Apr 02, 2020 | 1.841 | 1.962 | 1.742 | 1.962 | 2,302 | +0.24(+13.64%) |
Apr 01, 2020 | 1.727 | 1.727 | 1.727 | 1.727 | 230 | -0.01(-0.69%) |
Mar 31, 2020 | 1.837 | 1.837 | 1.739 | 1.739 | 1,467 | -0.10(-5.23%) |
Mar 30, 2020 | 1.821 | 1.903 | 1.821 | 1.835 | 1,991 | +0.05(+2.52%) |
Mar 27, 2020 | 1.860 | 1.860 | 1.766 | 1.789 | 1,783 | -0.13(-6.56%) |
Mar 26, 2020 | 1.994 | 1.994 | 1.742 | 1.915 | 1,955 | +0.15(+8.44%) |
Mar 25, 2020 | 1.821 | 1.844 | 1.766 | 1.766 | 858 | -0.05(-2.60%) |
Mar 24, 2020 | 1.907 | 1.907 | 1.805 | 1.813 | 2,722 | +0.03(+1.54%) |
Mar 23, 2020 | 1.884 | 2.088 | 1.585 | 1.786 | 44,486 | -0.11(-5.99%) |
Mar 20, 2020 | 1.884 | 1.915 | 1.884 | 1.899 | 36,057 | +0.05(+2.98%) |
Mar 19, 2020 | 2.088 | 2.088 | 1.844 | 1.844 | 22,253 | -0.20(-9.62%) |
Mar 18, 2020 | 2.072 | 2.088 | 2.041 | 2.041 | 36,073 | -0.04(-1.89%) |
Mar 17, 2020 | 2.080 | 2.088 | 2.041 | 2.080 | 4,892 | -0.01(-0.38%) |
Mar 16, 2020 | 2.041 | 2.088 | 2.041 | 2.088 | 52,888 | +0.02(+1.14%) |
Mar 13, 2020 | 2.080 | 2.088 | 1.945 | 2.064 | 40,261 | -0.02(-1.13%) |
Mar 12, 2020 | 2.080 | 2.088 | 2.080 | 2.088 | 2,929 | +0.00(+0.22%) |
Mar 11, 2020 | 2.098 | 2.098 | 2.080 | 2.083 | 19,009 | -0.02(-0.97%) |
Mar 10, 2020 | 2.080 | 2.103 | 2.080 | 2.103 | 18,830 | -0.01(-0.37%) |
Mar 09, 2020 | 2.111 | 2.119 | 1.962 | 2.111 | 29,631 | -0.02(-0.74%) |
Mar 06, 2020 | 2.151 | 2.151 | 2.111 | 2.127 | 12,104 | -0.06(-2.87%) |
Mar 05, 2020 | 2.111 | 2.198 | 2.111 | 2.190 | 31,536 | +0.09(+4.10%) |
Mar 04, 2020 | 2.127 | 2.127 | 2.103 | 2.103 | 36,008 | -0.02(-1.11%) |
Mar 03, 2020 | 2.127 | 2.158 | 2.127 | 2.127 | 2,484 | +0.00(+0.00%) |