Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.200 | 2.300 | 2.050 | 2.160 | 41,600 | +0.01(+0.47%) |
May 28, 2020 | 2.300 | 2.330 | 2.130 | 2.150 | 57,092 | -0.16(-6.93%) |
May 27, 2020 | 2.330 | 2.402 | 2.110 | 2.310 | 38,326 | +0.00(+0.00%) |
May 26, 2020 | 2.360 | 2.410 | 2.260 | 2.310 | 53,054 | +0.07(+3.12%) |
May 22, 2020 | 2.300 | 2.500 | 2.030 | 2.240 | 228,000 | -0.09(-3.86%) |
May 21, 2020 | 2.430 | 2.470 | 2.330 | 2.330 | 40,818 | -0.12(-4.90%) |
May 20, 2020 | 2.430 | 2.498 | 2.363 | 2.450 | 47,498 | +0.04(+1.66%) |
May 19, 2020 | 2.260 | 2.750 | 2.160 | 2.410 | 333,733 | +0.13(+5.70%) |
May 18, 2020 | 2.460 | 2.460 | 2.250 | 2.280 | 61,501 | -0.10(-4.20%) |
May 15, 2020 | 2.510 | 2.520 | 2.330 | 2.380 | 70,300 | -0.11(-4.42%) |
May 14, 2020 | 2.250 | 2.520 | 2.230 | 2.490 | 120,695 | +0.26(+11.66%) |
May 13, 2020 | 2.260 | 2.290 | 2.170 | 2.230 | 36,827 | -0.07(-3.04%) |
May 12, 2020 | 2.270 | 2.400 | 2.190 | 2.300 | 55,882 | +0.03(+1.32%) |
May 11, 2020 | 2.380 | 2.400 | 2.190 | 2.270 | 80,498 | -0.16(-6.58%) |
May 08, 2020 | 2.160 | 2.590 | 2.100 | 2.430 | 355,900 | +0.25(+11.47%) |
May 07, 2020 | 2.160 | 2.280 | 2.040 | 2.180 | 141,790 | +0.09(+4.31%) |
May 06, 2020 | 1.860 | 2.600 | 1.850 | 2.090 | 412,858 | +0.24(+12.97%) |
May 05, 2020 | 1.980 | 1.990 | 1.850 | 1.850 | 65,183 | -0.09(-4.64%) |
May 04, 2020 | 1.950 | 2.020 | 1.860 | 1.940 | 35,098 | +0.01(+0.52%) |
May 01, 2020 | 2.110 | 2.170 | 1.870 | 1.930 | 142,500 | -0.27(-12.27%) |
Apr 30, 2020 | 2.110 | 2.220 | 2.070 | 2.200 | 71,033 | -0.01(-0.45%) |
Apr 29, 2020 | 2.160 | 2.300 | 2.060 | 2.210 | 154,233 | -0.09(-3.91%) |
Apr 28, 2020 | 2.380 | 2.380 | 2.100 | 2.300 | 233,547 | -0.18(-7.26%) |
Apr 27, 2020 | 1.970 | 3.240 | 1.950 | 2.480 | 2,636,899 | +0.52(+26.53%) |
Apr 24, 2020 | 2.070 | 2.100 | 1.960 | 1.960 | 26,400 | -0.07(-3.45%) |
Apr 23, 2020 | 2.009 | 2.150 | 1.980 | 2.030 | 28,037 | +0.01(+0.50%) |
Apr 22, 2020 | 1.993 | 2.020 | 1.950 | 2.020 | 26,985 | +0.03(+1.51%) |
Apr 21, 2020 | 2.000 | 2.110 | 1.900 | 1.990 | 19,436 | +0.01(+0.51%) |
Apr 20, 2020 | 2.070 | 2.160 | 1.950 | 1.980 | 33,139 | -0.14(-6.60%) |
Apr 17, 2020 | 2.210 | 2.210 | 2.042 | 2.120 | 28,500 | +0.09(+4.43%) |
Apr 16, 2020 | 2.010 | 2.200 | 1.960 | 2.030 | 31,995 | -0.06(-2.87%) |
Apr 15, 2020 | 2.000 | 2.370 | 1.960 | 2.090 | 116,969 | +0.00(+0.00%) |
Apr 14, 2020 | 2.240 | 2.240 | 2.010 | 2.090 | 55,896 | +0.00(+0.00%) |
Apr 13, 2020 | 2.010 | 2.370 | 1.820 | 2.090 | 183,380 | +0.25(+13.59%) |
Apr 09, 2020 | 1.760 | 2.260 | 1.650 | 1.840 | 269,900 | +0.10(+5.75%) |
Apr 08, 2020 | 1.740 | 1.760 | 1.673 | 1.740 | 10,089 | +0.09(+5.45%) |
Apr 07, 2020 | 1.720 | 1.830 | 1.581 | 1.650 | 27,795 | +0.02(+1.23%) |
Apr 06, 2020 | 1.700 | 1.710 | 1.570 | 1.630 | 20,622 | +0.03(+1.87%) |
Apr 03, 2020 | 1.590 | 1.700 | 1.520 | 1.600 | 29,700 | +0.04(+2.56%) |
Apr 02, 2020 | 1.710 | 1.715 | 1.472 | 1.560 | 117,424 | -0.23(-12.85%) |
Apr 01, 2020 | 1.870 | 1.941 | 1.680 | 1.790 | 16,994 | -0.06(-3.25%) |
Mar 31, 2020 | 1.940 | 1.940 | 1.750 | 1.850 | 47,772 | -0.08(-4.14%) |
Mar 30, 2020 | 2.000 | 2.010 | 1.850 | 1.930 | 21,399 | -0.10(-4.93%) |
Mar 27, 2020 | 2.030 | 2.140 | 1.970 | 2.030 | 16,500 | -0.18(-8.14%) |
Mar 26, 2020 | 2.050 | 2.230 | 1.920 | 2.210 | 86,947 | +0.16(+7.80%) |
Mar 25, 2020 | 2.000 | 2.150 | 2.000 | 2.050 | 18,745 | +0.03(+1.49%) |
Mar 24, 2020 | 2.050 | 2.130 | 1.950 | 2.020 | 28,007 | +0.06(+3.06%) |
Mar 23, 2020 | 1.910 | 2.040 | 1.891 | 1.960 | 18,623 | -0.03(-1.52%) |
Mar 20, 2020 | 1.990 | 2.170 | 1.852 | 1.990 | 43,800 | -0.09(-4.31%) |
Mar 19, 2020 | 1.830 | 2.120 | 1.760 | 2.080 | 51,049 | +0.19(+10.05%) |
Mar 18, 2020 | 1.960 | 2.520 | 1.740 | 1.890 | 230,024 | -0.03(-1.53%) |
Mar 17, 2020 | 1.990 | 2.020 | 1.719 | 1.919 | 27,621 | +0.10(+5.46%) |
Mar 16, 2020 | 1.710 | 2.229 | 1.558 | 1.820 | 87,456 | +0.10(+5.81%) |
Mar 13, 2020 | 1.810 | 1.848 | 1.570 | 1.720 | 79,300 | -0.10(-5.49%) |
Mar 12, 2020 | 1.950 | 2.010 | 1.500 | 1.820 | 88,423 | -0.21(-10.34%) |
Mar 11, 2020 | 2.260 | 2.300 | 2.010 | 2.030 | 28,531 | -0.31(-13.25%) |
Mar 10, 2020 | 2.300 | 2.340 | 2.260 | 2.340 | 24,664 | +0.07(+3.08%) |
Mar 09, 2020 | 2.880 | 2.880 | 2.190 | 2.270 | 54,554 | -0.50(-18.05%) |
Mar 06, 2020 | 2.913 | 2.913 | 2.770 | 2.770 | 59,000 | -0.13(-4.48%) |
Mar 05, 2020 | 3.100 | 3.100 | 2.880 | 2.900 | 25,511 | -0.19(-6.15%) |
Mar 04, 2020 | 3.060 | 3.270 | 3.025 | 3.090 | 17,842 | +0.02(+0.65%) |
Mar 03, 2020 | 3.050 | 3.130 | 2.960 | 3.070 | 20,323 | -0.04(-1.29%) |