Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.500 | 2.500 | 2.440 | 2.440 | 5,100 | -0.06(-2.40%) |
May 28, 2020 | 2.570 | 2.600 | 2.500 | 2.500 | 11,600 | -0.05(-1.96%) |
May 27, 2020 | 2.580 | 2.580 | 2.550 | 2.550 | 2,565 | -0.04(-1.54%) |
May 26, 2020 | 2.670 | 2.680 | 2.590 | 2.590 | 4,950 | -0.06(-2.26%) |
May 25, 2020 | 2.710 | 2.710 | 2.650 | 2.650 | 12,300 | -0.07(-2.57%) |
May 22, 2020 | 2.720 | 2.890 | 2.700 | 2.720 | 17,800 | +0.04(+1.49%) |
May 21, 2020 | 2.680 | 2.700 | 2.650 | 2.680 | 2,500 | +0.00(+0.00%) |
May 20, 2020 | 2.800 | 2.800 | 2.680 | 2.680 | 7,600 | -0.08(-2.90%) |
May 19, 2020 | 2.800 | 2.800 | 2.760 | 2.760 | 500 | +0.06(+2.22%) |
May 15, 2020 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 2.760 | 2.760 | 2.690 | 2.700 | 2,200 | -0.05(-1.82%) |
May 13, 2020 | 2.850 | 2.850 | 2.750 | 2.750 | 4,200 | -0.10(-3.51%) |
May 12, 2020 | 2.880 | 2.920 | 2.840 | 2.850 | 14,650 | -0.01(-0.35%) |
May 11, 2020 | 2.850 | 2.860 | 2.850 | 2.860 | 850 | +0.02(+0.70%) |
May 08, 2020 | 2.900 | 2.900 | 2.800 | 2.840 | 8,300 | -0.08(-2.74%) |
May 07, 2020 | 2.940 | 2.950 | 2.920 | 2.920 | 8,700 | +0.04(+1.39%) |
May 06, 2020 | 2.780 | 2.880 | 2.750 | 2.880 | 4,700 | +0.10(+3.60%) |
May 05, 2020 | 2.780 | 2.780 | 2.780 | 2.780 | 100 | +0.00(+0.00%) |
May 04, 2020 | 2.830 | 2.830 | 2.780 | 2.780 | 11,650 | -0.02(-0.71%) |
May 01, 2020 | 2.830 | 2.830 | 2.800 | 2.800 | 325 | -0.03(-1.06%) |
Apr 30, 2020 | 2.640 | 2.830 | 2.640 | 2.830 | 7,400 | +0.34(+13.65%) |
Apr 29, 2020 | 2.500 | 2.500 | 2.400 | 2.490 | 1,500 | +0.00(+0.00%) |
Apr 28, 2020 | 2.150 | 2.490 | 2.150 | 2.490 | 2,949 | +0.39(+18.57%) |
Apr 24, 2020 | 2.100 | 2.100 | 2.100 | 0 | +0.15(+7.69%) | |
Apr 23, 2020 | 1.950 | 1.950 | 1.950 | 1.950 | 1,300 | -0.01(-0.51%) |
Apr 22, 2020 | 1.950 | 1.960 | 1.950 | 1.960 | 3,309 | +0.11(+5.95%) |
Apr 21, 2020 | 1.970 | 1.970 | 1.850 | 1.850 | 2,720 | -0.15(-7.50%) |
Apr 20, 2020 | 1.970 | 2.070 | 1.910 | 2.000 | 6,600 | +0.00(+0.00%) |
Apr 17, 2020 | 1.900 | 2.050 | 1.900 | 2.000 | 7,600 | +0.16(+8.70%) |
Apr 16, 2020 | 1.750 | 1.840 | 1.750 | 1.840 | 1,200 | +0.15(+8.88%) |
Apr 15, 2020 | 1.830 | 1.830 | 1.640 | 1.690 | 10,700 | -0.12(-6.63%) |
Apr 14, 2020 | 1.920 | 1.920 | 1.810 | 1.810 | 2,600 | -0.05(-2.69%) |
Apr 13, 2020 | 1.860 | 1.860 | 1.840 | 1.860 | 3,909 | +0.00(+0.00%) |
Apr 09, 2020 | 1.860 | 1.860 | 1.860 | 0 | +0.12(+6.90%) | |
Apr 08, 2020 | 1.530 | 1.750 | 1.530 | 1.740 | 15,300 | +0.21(+13.73%) |
Apr 07, 2020 | 1.530 | 1.530 | 1.530 | 1.530 | 110 | +0.03(+2.00%) |
Apr 06, 2020 | 1.420 | 1.560 | 1.420 | 1.500 | 24,550 | +0.14(+10.29%) |
Apr 03, 2020 | 1.630 | 1.630 | 1.360 | 1.360 | 46,100 | -0.29(-17.58%) |
Apr 02, 2020 | 1.600 | 1.650 | 1.590 | 1.650 | 6,150 | -0.03(-1.79%) |
Apr 01, 2020 | 1.680 | 1.680 | 1.680 | 1.680 | 350 | -0.05(-2.89%) |
Mar 31, 2020 | 1.810 | 1.900 | 1.690 | 1.730 | 71,000 | -0.23(-11.73%) |
Mar 30, 2020 | 2.000 | 2.000 | 1.960 | 1.960 | 1,500 | -0.07(-3.45%) |
Mar 27, 2020 | 2.200 | 2.200 | 2.030 | 2.030 | 500 | +0.03(+1.50%) |
Mar 26, 2020 | 1.990 | 2.120 | 1.990 | 2.000 | 31,600 | +0.14(+7.53%) |
Mar 25, 2020 | 1.800 | 1.860 | 1.590 | 1.860 | 113,459 | -0.17(-8.37%) |
Mar 24, 2020 | 2.000 | 2.030 | 1.990 | 2.030 | 2,692 | +0.03(+1.50%) |
Mar 23, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 900 | +0.00(+0.00%) |
Mar 20, 2020 | 2.210 | 2.210 | 1.720 | 2.000 | 16,400 | -0.22(-9.91%) |
Mar 19, 2020 | 2.220 | 2.230 | 2.200 | 2.220 | 6,100 | -0.01(-0.45%) |
Mar 18, 2020 | 2.600 | 2.600 | 2.230 | 2.230 | 13,394 | -0.42(-15.85%) |
Mar 17, 2020 | 2.690 | 2.690 | 2.650 | 2.650 | 3,200 | -0.03(-1.12%) |
Mar 16, 2020 | 2.730 | 2.730 | 2.680 | 2.680 | 300 | -0.02(-0.74%) |
Mar 13, 2020 | 2.610 | 2.700 | 2.600 | 2.700 | 900 | +0.10(+3.85%) |
Mar 12, 2020 | 2.550 | 2.760 | 2.550 | 2.600 | 4,350 | -0.30(-10.34%) |
Mar 11, 2020 | 3.000 | 3.010 | 2.850 | 2.900 | 13,400 | -0.10(-3.33%) |
Mar 10, 2020 | 3.000 | 3.050 | 2.890 | 3.000 | 3,200 | +0.00(+0.00%) |
Mar 09, 2020 | 3.290 | 3.290 | 3.000 | 3.000 | 7,000 | -0.25(-7.69%) |
Mar 06, 2020 | 3.290 | 3.290 | 3.250 | 3.250 | 5,100 | +0.00(+0.00%) |
Mar 05, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 900 | +0.00(+0.00%) |
Mar 04, 2020 | 3.240 | 3.250 | 3.240 | 3.250 | 700 | +0.01(+0.31%) |