Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.800 | 1.870 | 1.620 | 1.620 | 275,300 | -0.15(-8.47%) |
May 28, 2020 | 1.840 | 1.870 | 1.760 | 1.770 | 21,405 | +0.01(+0.57%) |
May 27, 2020 | 1.820 | 1.820 | 1.720 | 1.760 | 19,993 | +0.00(+0.00%) |
May 26, 2020 | 1.790 | 1.820 | 1.760 | 1.760 | 22,584 | -0.01(-0.56%) |
May 22, 2020 | 1.810 | 1.815 | 1.770 | 1.770 | 23,300 | -0.04(-2.21%) |
May 21, 2020 | 1.860 | 1.880 | 1.760 | 1.810 | 28,068 | +0.01(+0.56%) |
May 20, 2020 | 1.900 | 1.950 | 1.780 | 1.800 | 36,096 | +0.02(+1.12%) |
May 19, 2020 | 1.850 | 2.100 | 1.780 | 1.780 | 49,031 | +0.01(+0.56%) |
May 18, 2020 | 1.830 | 1.940 | 1.740 | 1.770 | 52,271 | -0.06(-3.28%) |
May 15, 2020 | 2.310 | 2.310 | 1.770 | 1.830 | 37,200 | -0.23(-11.17%) |
May 14, 2020 | 2.240 | 2.320 | 2.020 | 2.060 | 8,075 | -0.18(-8.04%) |
May 13, 2020 | 2.330 | 2.340 | 2.240 | 2.240 | 21,225 | -0.04(-1.75%) |
May 12, 2020 | 2.340 | 2.340 | 2.280 | 2.280 | 10,594 | +0.00(+0.00%) |
May 11, 2020 | 2.300 | 2.340 | 2.240 | 2.280 | 13,204 | -0.02(-0.87%) |
May 08, 2020 | 2.290 | 2.340 | 2.280 | 2.300 | 4,400 | +0.00(+0.00%) |
May 07, 2020 | 2.290 | 2.340 | 2.290 | 2.300 | 9,266 | +0.08(+3.60%) |
May 06, 2020 | 2.220 | 2.300 | 2.220 | 2.220 | 2,868 | +0.02(+0.91%) |
May 05, 2020 | 2.240 | 2.440 | 2.200 | 2.200 | 15,734 | -0.09(-3.93%) |
May 04, 2020 | 2.330 | 2.330 | 2.222 | 2.290 | 2,412 | -0.01(-0.43%) |
May 01, 2020 | 2.430 | 2.430 | 2.250 | 2.300 | 39,400 | -0.13(-5.35%) |
Apr 30, 2020 | 2.370 | 2.430 | 2.337 | 2.430 | 6,832 | +0.09(+3.85%) |
Apr 29, 2020 | 2.362 | 2.380 | 2.326 | 2.340 | 3,528 | +0.06(+2.63%) |
Apr 28, 2020 | 2.380 | 2.460 | 2.221 | 2.280 | 10,113 | -0.10(-4.20%) |
Apr 27, 2020 | 2.320 | 2.380 | 2.250 | 2.380 | 13,685 | +0.00(+0.00%) |
Apr 24, 2020 | 2.380 | 2.390 | 2.261 | 2.380 | 9,600 | +0.00(+0.00%) |
Apr 23, 2020 | 2.360 | 2.380 | 2.300 | 2.380 | 1,235 | +0.08(+3.48%) |
Apr 22, 2020 | 2.380 | 2.380 | 2.298 | 2.300 | 31,845 | -0.03(-1.29%) |
Apr 21, 2020 | 2.370 | 2.390 | 2.330 | 2.330 | 12,738 | -0.04(-1.69%) |
Apr 20, 2020 | 2.350 | 2.400 | 2.350 | 2.370 | 1,941 | +0.02(+0.85%) |
Apr 17, 2020 | 2.420 | 2.420 | 2.350 | 2.350 | 4,000 | +0.02(+0.86%) |
Apr 16, 2020 | 2.430 | 2.430 | 2.280 | 2.330 | 35,667 | +0.03(+1.30%) |
Apr 15, 2020 | 2.360 | 2.430 | 2.200 | 2.300 | 42,009 | -0.12(-4.96%) |
Apr 14, 2020 | 2.381 | 2.420 | 2.381 | 2.420 | 1,372 | +0.07(+2.98%) |
Apr 13, 2020 | 2.400 | 2.400 | 2.280 | 2.350 | 54,010 | -0.04(-1.67%) |
Apr 09, 2020 | 2.490 | 2.520 | 2.390 | 2.390 | 19,900 | -0.08(-3.24%) |
Apr 08, 2020 | 2.400 | 2.470 | 2.380 | 2.470 | 2,335 | +0.07(+2.92%) |
Apr 07, 2020 | 2.410 | 2.500 | 2.400 | 2.400 | 34,786 | +0.10(+4.35%) |
Apr 06, 2020 | 2.320 | 2.420 | 2.250 | 2.300 | 71,171 | +0.07(+3.14%) |
Apr 03, 2020 | 2.290 | 2.290 | 2.230 | 2.230 | 4,900 | -0.06(-2.62%) |
Apr 02, 2020 | 2.190 | 2.290 | 2.190 | 2.290 | 3,680 | -0.01(-0.44%) |
Apr 01, 2020 | 2.192 | 2.380 | 2.192 | 2.300 | 8,653 | +0.00(+0.00%) |
Mar 31, 2020 | 2.290 | 2.320 | 2.210 | 2.300 | 13,428 | +0.01(+0.44%) |
Mar 30, 2020 | 2.280 | 2.290 | 2.250 | 2.290 | 1,995 | +0.00(+0.00%) |
Mar 27, 2020 | 2.380 | 2.400 | 2.270 | 2.290 | 6,300 | +0.02(+0.88%) |
Mar 26, 2020 | 2.240 | 2.325 | 2.200 | 2.270 | 73,262 | +0.03(+1.34%) |
Mar 25, 2020 | 2.250 | 2.250 | 2.231 | 2.240 | 12,983 | -0.10(-4.27%) |
Mar 24, 2020 | 2.350 | 2.350 | 2.220 | 2.340 | 11,253 | -0.01(-0.43%) |
Mar 23, 2020 | 2.200 | 2.430 | 2.120 | 2.350 | 27,000 | +0.16(+7.31%) |
Mar 20, 2020 | 2.050 | 2.200 | 2.050 | 2.190 | 22,200 | +0.17(+8.42%) |
Mar 19, 2020 | 1.850 | 2.190 | 1.850 | 2.020 | 27,817 | +0.52(+34.67%) |
Mar 18, 2020 | 2.560 | 2.700 | 1.500 | 1.500 | 12,957 | -0.90(-37.50%) |
Mar 17, 2020 | 2.490 | 2.600 | 2.300 | 2.400 | 77,432 | +0.00(+0.00%) |
Mar 16, 2020 | 2.460 | 2.600 | 2.390 | 2.400 | 138,596 | -0.18(-6.98%) |
Mar 13, 2020 | 2.410 | 2.620 | 2.410 | 2.580 | 36,000 | +0.12(+4.88%) |
Mar 12, 2020 | 2.514 | 2.570 | 2.331 | 2.460 | 112,969 | -0.17(-6.46%) |
Mar 11, 2020 | 2.600 | 2.690 | 2.570 | 2.630 | 21,762 | +0.05(+1.94%) |
Mar 10, 2020 | 2.700 | 2.740 | 2.540 | 2.580 | 64,315 | -0.08(-3.01%) |
Mar 09, 2020 | 2.740 | 2.740 | 2.600 | 2.660 | 71,030 | -0.09(-3.27%) |
Mar 06, 2020 | 2.700 | 2.860 | 2.650 | 2.750 | 85,800 | +0.00(+0.00%) |
Mar 05, 2020 | 2.800 | 2.940 | 2.650 | 2.750 | 119,192 | -0.02(-0.72%) |
Mar 04, 2020 | 2.930 | 3.020 | 2.770 | 2.770 | 90,331 | -0.10(-3.48%) |
Mar 03, 2020 | 2.890 | 2.920 | 2.810 | 2.870 | 94,710 | +0.01(+0.35%) |