Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.490 | 2.530 | 2.360 | 2.450 | 216,000 | -0.01(-0.41%) |
May 28, 2020 | 2.680 | 2.680 | 2.410 | 2.460 | 155,080 | -0.14(-5.38%) |
May 27, 2020 | 2.790 | 2.790 | 2.483 | 2.600 | 207,100 | -0.03(-1.14%) |
May 26, 2020 | 2.600 | 2.680 | 2.550 | 2.630 | 483,838 | +0.15(+6.05%) |
May 22, 2020 | 2.380 | 2.550 | 2.350 | 2.480 | 273,300 | +0.12(+5.08%) |
May 21, 2020 | 2.250 | 2.500 | 2.240 | 2.360 | 403,267 | +0.15(+6.79%) |
May 20, 2020 | 2.250 | 2.320 | 2.070 | 2.210 | 356,475 | -0.01(-0.45%) |
May 19, 2020 | 2.270 | 2.350 | 2.160 | 2.220 | 74,330 | -0.05(-2.20%) |
May 18, 2020 | 2.220 | 2.340 | 2.190 | 2.270 | 341,895 | +0.16(+7.58%) |
May 15, 2020 | 2.010 | 2.120 | 1.920 | 2.110 | 295,600 | +0.12(+6.03%) |
May 14, 2020 | 2.050 | 2.100 | 1.950 | 1.990 | 480,103 | -0.09(-4.33%) |
May 13, 2020 | 2.350 | 2.350 | 2.050 | 2.080 | 184,588 | -0.30(-12.61%) |
May 12, 2020 | 2.300 | 2.520 | 2.300 | 2.380 | 287,393 | +0.01(+0.42%) |
May 11, 2020 | 2.440 | 2.440 | 2.210 | 2.370 | 272,312 | -0.08(-3.27%) |
May 08, 2020 | 2.220 | 2.470 | 2.220 | 2.450 | 481,600 | +0.24(+10.86%) |
May 07, 2020 | 2.110 | 2.260 | 2.110 | 2.210 | 347,916 | +0.05(+2.31%) |
May 06, 2020 | 2.320 | 2.320 | 2.130 | 2.160 | 192,253 | -0.16(-6.90%) |
May 05, 2020 | 2.310 | 2.440 | 2.270 | 2.320 | 112,030 | +0.02(+0.87%) |
May 04, 2020 | 2.270 | 2.366 | 2.170 | 2.300 | 449,564 | -0.03(-1.29%) |
May 01, 2020 | 2.660 | 2.660 | 2.270 | 2.330 | 284,200 | -0.22(-8.63%) |
Apr 30, 2020 | 2.500 | 2.600 | 2.450 | 2.550 | 321,812 | +0.03(+1.19%) |
Apr 29, 2020 | 2.570 | 2.790 | 2.445 | 2.520 | 474,503 | +0.10(+4.13%) |
Apr 28, 2020 | 2.490 | 2.520 | 2.340 | 2.420 | 513,074 | +0.03(+1.26%) |
Apr 27, 2020 | 2.220 | 2.391 | 2.150 | 2.390 | 414,068 | +0.24(+11.16%) |
Apr 24, 2020 | 2.090 | 2.180 | 1.950 | 2.150 | 344,700 | +0.06(+2.87%) |
Apr 23, 2020 | 2.060 | 2.205 | 2.000 | 2.090 | 412,233 | +0.04(+1.95%) |
Apr 22, 2020 | 1.980 | 2.090 | 1.890 | 2.050 | 448,140 | +0.10(+5.13%) |
Apr 21, 2020 | 1.940 | 2.095 | 1.860 | 1.950 | 795,903 | -0.13(-6.25%) |
Apr 20, 2020 | 1.760 | 2.120 | 1.720 | 2.080 | 1,206,723 | +0.23(+12.43%) |
Apr 17, 2020 | 1.900 | 1.950 | 1.730 | 1.850 | 720,100 | +0.09(+5.11%) |
Apr 16, 2020 | 1.860 | 1.917 | 1.720 | 1.760 | 456,814 | -0.10(-5.38%) |
Apr 15, 2020 | 2.000 | 2.060 | 1.840 | 1.860 | 593,474 | -0.13(-6.53%) |
Apr 14, 2020 | 2.000 | 2.110 | 1.930 | 1.990 | 446,972 | +0.13(+6.99%) |
Apr 13, 2020 | 2.060 | 2.060 | 1.820 | 1.860 | 273,286 | -0.20(-9.71%) |
Apr 09, 2020 | 2.050 | 2.240 | 1.970 | 2.060 | 350,800 | -0.09(-4.19%) |
Apr 08, 2020 | 2.180 | 2.280 | 2.020 | 2.150 | 597,027 | +0.17(+8.59%) |
Apr 07, 2020 | 1.810 | 2.280 | 1.770 | 1.980 | 1,277,570 | +0.20(+11.24%) |
Apr 06, 2020 | 1.750 | 2.050 | 1.680 | 1.780 | 670,904 | +0.10(+5.95%) |
Apr 03, 2020 | 1.780 | 1.800 | 1.610 | 1.680 | 575,000 | -0.11(-6.15%) |
Apr 02, 2020 | 1.750 | 1.830 | 1.710 | 1.790 | 396,923 | +0.01(+0.56%) |
Apr 01, 2020 | 1.780 | 1.880 | 1.720 | 1.780 | 321,649 | -0.07(-3.78%) |
Mar 31, 2020 | 1.880 | 1.980 | 1.800 | 1.850 | 409,759 | -0.03(-1.60%) |
Mar 30, 2020 | 2.000 | 2.060 | 1.810 | 1.880 | 200,279 | -0.13(-6.47%) |
Mar 27, 2020 | 2.300 | 2.300 | 2.000 | 2.010 | 240,200 | -0.33(-14.10%) |
Mar 26, 2020 | 2.300 | 2.500 | 2.230 | 2.340 | 499,323 | +0.16(+7.34%) |
Mar 25, 2020 | 1.770 | 2.300 | 1.770 | 2.180 | 472,216 | +0.41(+23.16%) |
Mar 24, 2020 | 1.860 | 1.975 | 1.740 | 1.770 | 461,955 | +0.02(+1.14%) |
Mar 23, 2020 | 1.780 | 1.830 | 1.710 | 1.750 | 254,716 | -0.01(-0.57%) |
Mar 20, 2020 | 1.880 | 2.140 | 1.720 | 1.760 | 490,800 | +0.03(+1.73%) |
Mar 19, 2020 | 1.850 | 1.930 | 1.710 | 1.730 | 236,387 | -0.12(-6.49%) |
Mar 18, 2020 | 2.000 | 2.000 | 1.700 | 1.850 | 177,888 | -0.26(-12.32%) |
Mar 17, 2020 | 2.160 | 2.250 | 1.730 | 2.110 | 707,174 | +0.33(+18.54%) |
Mar 16, 2020 | 2.600 | 2.800 | 1.700 | 1.780 | 850,519 | -0.96(-35.04%) |
Mar 13, 2020 | 2.900 | 2.925 | 2.620 | 2.740 | 268,800 | +0.02(+0.74%) |
Mar 12, 2020 | 2.950 | 3.180 | 2.620 | 2.720 | 420,732 | -0.75(-21.61%) |
Mar 11, 2020 | 3.620 | 3.690 | 3.420 | 3.470 | 284,501 | -0.27(-7.22%) |
Mar 10, 2020 | 3.660 | 3.810 | 3.520 | 3.740 | 212,082 | +0.23(+6.55%) |
Mar 09, 2020 | 3.990 | 4.070 | 3.270 | 3.510 | 294,150 | -0.59(-14.39%) |
Mar 06, 2020 | 3.990 | 4.250 | 3.990 | 4.100 | 223,500 | +0.05(+1.23%) |
Mar 05, 2020 | 4.070 | 4.105 | 4.000 | 4.050 | 180,999 | -0.08(-1.94%) |
Mar 04, 2020 | 4.250 | 4.310 | 4.060 | 4.130 | 329,999 | -0.07(-1.67%) |
Mar 03, 2020 | 4.230 | 4.380 | 4.000 | 4.200 | 234,604 | -0.03(-0.71%) |