Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.290 | 2.290 | 2.150 | 2.220 | 112,000 | -0.03(-1.33%) |
May 28, 2020 | 2.250 | 2.250 | 2.200 | 2.250 | 94,983 | +0.05(+2.27%) |
May 27, 2020 | 2.140 | 2.240 | 2.090 | 2.200 | 80,819 | +0.04(+1.85%) |
May 26, 2020 | 1.985 | 2.200 | 1.985 | 2.160 | 130,472 | +0.14(+6.93%) |
May 22, 2020 | 1.994 | 2.050 | 1.994 | 2.020 | 51,000 | -0.01(-0.49%) |
May 21, 2020 | 2.190 | 2.190 | 2.010 | 2.030 | 74,514 | -0.10(-4.56%) |
May 20, 2020 | 1.950 | 2.140 | 1.950 | 2.127 | 219,129 | +0.17(+8.53%) |
May 19, 2020 | 2.020 | 2.065 | 1.954 | 1.960 | 163,222 | -0.07(-3.45%) |
May 18, 2020 | 1.915 | 2.050 | 1.915 | 2.030 | 187,582 | +0.09(+4.64%) |
May 15, 2020 | 1.945 | 2.006 | 1.920 | 1.940 | 111,500 | -0.04(-1.99%) |
May 14, 2020 | 1.990 | 1.990 | 1.835 | 1.979 | 75,481 | +0.08(+4.17%) |
May 13, 2020 | 1.930 | 1.970 | 1.850 | 1.900 | 505,369 | -0.07(-3.73%) |
May 12, 2020 | 2.040 | 2.040 | 1.953 | 1.974 | 28,119 | -0.05(-2.36%) |
May 11, 2020 | 1.990 | 2.050 | 1.935 | 2.021 | 45,030 | +0.01(+0.74%) |
May 08, 2020 | 2.024 | 2.043 | 1.990 | 2.006 | 47,500 | -0.00(-0.24%) |
May 07, 2020 | 1.968 | 2.035 | 1.954 | 2.011 | 96,078 | +0.09(+4.78%) |
May 06, 2020 | 1.980 | 2.000 | 1.920 | 1.920 | 68,422 | -0.04(-2.01%) |
May 05, 2020 | 1.920 | 2.000 | 1.920 | 1.959 | 142,011 | +0.04(+2.03%) |
May 04, 2020 | 1.968 | 1.971 | 1.890 | 1.920 | 131,365 | -0.07(-3.52%) |
May 01, 2020 | 1.880 | 2.049 | 1.880 | 1.990 | 56,300 | -0.11(-5.24%) |
Apr 30, 2020 | 2.070 | 2.153 | 2.070 | 2.100 | 87,801 | -0.03(-1.41%) |
Apr 29, 2020 | 1.934 | 2.132 | 1.922 | 2.130 | 161,693 | +0.24(+12.70%) |
Apr 28, 2020 | 1.860 | 1.990 | 1.850 | 1.890 | 75,631 | -0.02(-1.05%) |
Apr 27, 2020 | 1.980 | 1.980 | 1.850 | 1.910 | 55,071 | +0.03(+1.60%) |
Apr 24, 2020 | 1.926 | 1.926 | 1.850 | 1.880 | 87,100 | +0.03(+1.52%) |
Apr 23, 2020 | 1.950 | 1.990 | 1.852 | 1.852 | 151,675 | +0.00(+0.10%) |
Apr 22, 2020 | 1.840 | 1.878 | 1.820 | 1.850 | 59,278 | +0.06(+3.27%) |
Apr 21, 2020 | 1.801 | 1.830 | 1.720 | 1.792 | 81,368 | -0.08(-4.25%) |
Apr 20, 2020 | 1.800 | 1.940 | 1.800 | 1.871 | 82,093 | -0.05(-2.48%) |
Apr 17, 2020 | 1.905 | 1.920 | 1.848 | 1.919 | 143,500 | +0.10(+5.30%) |
Apr 16, 2020 | 1.920 | 1.950 | 1.785 | 1.822 | 123,931 | -0.07(-3.85%) |
Apr 15, 2020 | 2.180 | 2.180 | 1.878 | 1.895 | 155,068 | -0.27(-12.27%) |
Apr 14, 2020 | 2.044 | 2.243 | 2.040 | 2.160 | 227,460 | +0.14(+6.93%) |
Apr 13, 2020 | 1.950 | 2.044 | 1.890 | 2.020 | 189,406 | +0.10(+5.21%) |
Apr 09, 2020 | 1.820 | 1.932 | 1.810 | 1.920 | 178,900 | +0.13(+7.20%) |
Apr 08, 2020 | 1.830 | 1.830 | 1.768 | 1.791 | 63,248 | -0.01(-0.50%) |
Apr 07, 2020 | 1.789 | 1.850 | 1.780 | 1.800 | 131,266 | +0.05(+2.96%) |
Apr 06, 2020 | 1.686 | 1.750 | 1.680 | 1.748 | 144,711 | +0.12(+7.32%) |
Apr 03, 2020 | 1.690 | 1.690 | 1.600 | 1.629 | 247,800 | -0.06(-3.61%) |
Apr 02, 2020 | 1.630 | 1.720 | 1.629 | 1.690 | 39,792 | +0.05(+3.09%) |
Apr 01, 2020 | 1.790 | 1.790 | 1.500 | 1.639 | 94,766 | -0.02(-1.48%) |
Mar 31, 2020 | 1.593 | 1.748 | 1.586 | 1.664 | 610,521 | +0.08(+4.75%) |
Mar 30, 2020 | 1.566 | 1.620 | 1.530 | 1.589 | 541,022 | -0.03(-1.79%) |
Mar 27, 2020 | 1.650 | 1.716 | 1.594 | 1.618 | 520,700 | -0.07(-4.35%) |
Mar 26, 2020 | 1.700 | 1.830 | 1.677 | 1.691 | 364,899 | -0.01(-0.52%) |
Mar 25, 2020 | 1.716 | 1.820 | 1.615 | 1.700 | 366,872 | +0.01(+0.59%) |
Mar 24, 2020 | 1.520 | 1.731 | 1.520 | 1.690 | 240,276 | +0.12(+7.64%) |
Mar 23, 2020 | 1.410 | 1.580 | 1.410 | 1.570 | 136,242 | +0.07(+4.67%) |
Mar 20, 2020 | 1.510 | 1.700 | 1.490 | 1.500 | 307,600 | -0.08(-4.99%) |
Mar 19, 2020 | 1.484 | 1.600 | 1.424 | 1.579 | 182,416 | +0.15(+10.41%) |
Mar 18, 2020 | 1.560 | 1.750 | 1.400 | 1.430 | 313,013 | -0.16(-10.13%) |
Mar 17, 2020 | 1.661 | 1.700 | 1.580 | 1.591 | 490,141 | -0.05(-3.01%) |
Mar 16, 2020 | 1.600 | 1.730 | 1.500 | 1.641 | 371,625 | -0.20(-10.84%) |
Mar 13, 2020 | 1.681 | 1.850 | 1.620 | 1.840 | 151,100 | +0.22(+13.58%) |
Mar 12, 2020 | 1.550 | 1.751 | 1.350 | 1.620 | 325,788 | -0.12(-6.90%) |
Mar 11, 2020 | 1.911 | 1.930 | 1.740 | 1.740 | 161,823 | -0.23(-11.68%) |
Mar 10, 2020 | 1.960 | 2.120 | 1.900 | 1.970 | 197,254 | +0.11(+5.90%) |
Mar 09, 2020 | 2.200 | 2.205 | 1.790 | 1.860 | 348,544 | -0.35(-15.83%) |
Mar 06, 2020 | 2.290 | 2.300 | 2.210 | 2.210 | 81,300 | -0.14(-5.82%) |
Mar 05, 2020 | 2.290 | 2.390 | 2.290 | 2.347 | 88,196 | -0.02(-1.02%) |
Mar 04, 2020 | 2.370 | 2.400 | 2.333 | 2.371 | 37,567 | +0.07(+3.03%) |
Mar 03, 2020 | 2.330 | 2.378 | 2.250 | 2.301 | 127,303 | -0.03(-1.23%) |