Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.326 | 2.398 | 2.240 | 2.300 | 4,300 | +0.01(+0.44%) |
May 28, 2020 | 2.380 | 2.400 | 2.210 | 2.290 | 9,440 | -0.10(-4.18%) |
May 27, 2020 | 2.594 | 2.600 | 2.122 | 2.390 | 7,105 | -0.09(-3.63%) |
May 26, 2020 | 2.260 | 2.590 | 2.210 | 2.480 | 4,932 | -0.06(-2.36%) |
May 22, 2020 | 2.600 | 2.600 | 2.370 | 2.540 | 7,400 | -0.06(-2.31%) |
May 21, 2020 | 2.080 | 2.600 | 2.080 | 2.600 | 41,690 | +0.53(+25.60%) |
May 20, 2020 | 2.170 | 2.600 | 2.040 | 2.070 | 67,069 | -0.11(-5.05%) |
May 19, 2020 | 2.210 | 2.210 | 2.020 | 2.180 | 8,063 | +0.16(+7.78%) |
May 18, 2020 | 2.007 | 2.150 | 1.992 | 2.023 | 9,215 | -0.27(-11.94%) |
May 15, 2020 | 2.297 | 2.297 | 2.297 | 37 | +0.00(+0.00%) | |
May 14, 2020 | 2.297 | 2.297 | 2.297 | 2.297 | 272 | +0.07(+3.02%) |
May 13, 2020 | 2.193 | 2.250 | 2.193 | 2.230 | 2,324 | +0.05(+2.30%) |
May 12, 2020 | 1.950 | 2.200 | 1.950 | 2.179 | 2,381 | -0.02(-0.93%) |
May 11, 2020 | 2.030 | 2.200 | 2.020 | 2.200 | 6,089 | +0.17(+8.42%) |
May 08, 2020 | 1.960 | 2.030 | 1.950 | 2.029 | 1,900 | +0.07(+3.53%) |
May 07, 2020 | 1.955 | 1.963 | 1.941 | 1.960 | 7,404 | +0.01(+0.51%) |
May 06, 2020 | 1.955 | 1.955 | 1.950 | 1.950 | 1,202 | -0.03(-1.32%) |
May 05, 2020 | 2.030 | 2.030 | 1.969 | 1.976 | 2,299 | +0.04(+2.13%) |
May 04, 2020 | 1.937 | 1.939 | 1.935 | 1.935 | 2,856 | -0.08(-4.01%) |
May 01, 2020 | 2.010 | 2.030 | 2.005 | 2.016 | 18,800 | +0.01(+0.49%) |
Apr 30, 2020 | 2.030 | 2.030 | 2.006 | 2.006 | 3,383 | -0.01(-0.59%) |
Apr 29, 2020 | 2.006 | 2.030 | 1.970 | 2.018 | 8,481 | -0.01(-0.59%) |
Apr 28, 2020 | 2.030 | 2.030 | 2.000 | 2.030 | 1,600 | +0.03(+1.55%) |
Apr 27, 2020 | 2.021 | 2.021 | 1.999 | 1.999 | 1,516 | -0.03(-1.51%) |
Apr 24, 2020 | 2.030 | 2.030 | 2.030 | 28 | +0.00(+0.00%) | |
Apr 23, 2020 | 2.000 | 2.030 | 2.000 | 2.030 | 452 | -0.00(-0.01%) |
Apr 22, 2020 | 2.030 | 2.030 | 1.960 | 2.030 | 1,216 | +0.00(+0.00%) |
Apr 21, 2020 | 2.030 | 2.030 | 1.995 | 2.030 | 18,240 | +0.02(+0.98%) |
Apr 20, 2020 | 2.030 | 2.030 | 2.000 | 2.010 | 8,407 | -0.02(-0.98%) |
Apr 17, 2020 | 2.000 | 2.182 | 2.000 | 2.030 | 11,300 | -0.25(-10.77%) |
Apr 16, 2020 | 2.260 | 2.275 | 2.260 | 2.275 | 478 | +0.01(+0.58%) |
Apr 15, 2020 | 2.300 | 2.300 | 2.200 | 2.262 | 1,235 | -0.03(-1.23%) |
Apr 14, 2020 | 2.132 | 2.298 | 2.132 | 2.290 | 831 | -0.01(-0.43%) |
Apr 13, 2020 | 2.300 | 2.300 | 2.300 | 104 | +0.00(+0.00%) | |
Apr 09, 2020 | 2.300 | 2.300 | 2.300 | 40 | +0.00(+0.00%) | |
Apr 08, 2020 | 2.300 | 2.300 | 2.300 | 107 | +0.00(+0.00%) | |
Apr 07, 2020 | 2.300 | 2.300 | 2.300 | 33 | +0.00(+0.00%) | |
Apr 06, 2020 | 2.300 | 2.300 | 2.300 | 16 | +0.00(+0.00%) | |
Apr 03, 2020 | 2.300 | 2.300 | 2.300 | 9 | +0.00(+0.00%) | |
Apr 02, 2020 | 2.300 | 2.300 | 2.300 | 150 | +0.00(+0.00%) | |
Apr 01, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 410 | -0.07(-2.75%) |
Mar 31, 2020 | 2.229 | 2.365 | 2.229 | 2.365 | 751 | -0.03(-1.06%) |
Mar 30, 2020 | 2.300 | 2.420 | 2.300 | 2.390 | 1,130 | -0.04(-1.63%) |
Mar 27, 2020 | 2.230 | 2.430 | 2.230 | 2.430 | 400 | -0.04(-1.62%) |
Mar 26, 2020 | 2.470 | 2.470 | 2.470 | 101 | +0.00(+0.00%) | |
Mar 25, 2020 | 2.460 | 2.470 | 2.235 | 2.470 | 872 | +0.05(+2.07%) |
Mar 23, 2020 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) | |
Mar 20, 2020 | 2.420 | 2.420 | 2.420 | 2.420 | 200 | +0.04(+1.68%) |
Mar 19, 2020 | 2.300 | 2.432 | 2.300 | 2.380 | 6,905 | +0.08(+3.45%) |
Mar 18, 2020 | 2.200 | 2.400 | 2.200 | 2.301 | 6,924 | -0.12(-4.93%) |
Mar 17, 2020 | 2.440 | 2.452 | 2.269 | 2.420 | 4,327 | -0.02(-0.82%) |
Mar 16, 2020 | 2.350 | 2.440 | 2.350 | 2.440 | 715 | +0.09(+3.83%) |
Mar 13, 2020 | 2.440 | 2.504 | 2.350 | 2.350 | 4,200 | -0.06(-2.59%) |
Mar 12, 2020 | 2.430 | 2.500 | 2.380 | 2.413 | 13,588 | -0.10(-3.88%) |
Mar 11, 2020 | 2.420 | 2.514 | 2.420 | 2.510 | 457 | +0.02(+0.80%) |
Mar 10, 2020 | 2.220 | 2.580 | 2.211 | 2.490 | 3,927 | +0.27(+12.16%) |
Mar 09, 2020 | 2.440 | 2.440 | 2.000 | 2.220 | 4,049 | -0.22(-9.02%) |
Mar 06, 2020 | 2.440 | 2.460 | 2.420 | 2.440 | 3,400 | -0.14(-5.43%) |
Mar 05, 2020 | 2.520 | 2.580 | 2.450 | 2.580 | 798 | +0.03(+1.18%) |
Mar 04, 2020 | 2.450 | 2.550 | 2.450 | 2.550 | 727 | +0.10(+4.08%) |
Mar 03, 2020 | 2.380 | 2.570 | 2.380 | 2.450 | 1,090 | -0.04(-1.61%) |