Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.700 | 2.790 | 2.641 | 2.740 | 44,500 | +0.06(+2.24%) |
May 28, 2020 | 2.680 | 2.700 | 2.600 | 2.680 | 17,680 | +0.00(+0.00%) |
May 27, 2020 | 2.680 | 2.700 | 2.580 | 2.680 | 10,197 | -0.01(-0.56%) |
May 26, 2020 | 2.740 | 2.740 | 2.600 | 2.695 | 24,474 | -0.01(-0.19%) |
May 22, 2020 | 2.725 | 2.740 | 2.475 | 2.700 | 27,900 | -0.03(-1.10%) |
May 21, 2020 | 2.470 | 2.740 | 2.470 | 2.730 | 13,001 | -0.01(-0.36%) |
May 20, 2020 | 2.740 | 2.740 | 2.200 | 2.740 | 18,503 | +0.01(+0.36%) |
May 19, 2020 | 2.750 | 2.750 | 2.700 | 2.730 | 28,061 | -0.02(-0.55%) |
May 18, 2020 | 2.650 | 2.750 | 2.620 | 2.745 | 48,360 | +0.10(+3.58%) |
May 15, 2020 | 2.500 | 2.650 | 2.490 | 2.650 | 41,900 | +0.15(+6.00%) |
May 14, 2020 | 2.445 | 2.500 | 2.445 | 2.500 | 18,345 | +0.05(+2.04%) |
May 13, 2020 | 2.480 | 2.500 | 2.130 | 2.450 | 52,833 | -0.01(-0.41%) |
May 12, 2020 | 2.430 | 2.500 | 2.410 | 2.460 | 42,283 | +0.04(+1.65%) |
May 11, 2020 | 2.350 | 2.450 | 2.300 | 2.420 | 34,286 | +0.12(+5.22%) |
May 08, 2020 | 2.330 | 2.350 | 2.280 | 2.300 | 11,100 | +0.05(+2.22%) |
May 07, 2020 | 2.350 | 2.350 | 2.140 | 2.250 | 22,396 | +0.00(+0.00%) |
May 06, 2020 | 2.350 | 2.350 | 2.110 | 2.250 | 31,147 | -0.03(-1.32%) |
May 05, 2020 | 2.200 | 2.300 | 2.140 | 2.280 | 29,568 | +0.11(+5.07%) |
May 04, 2020 | 2.170 | 2.190 | 1.950 | 2.170 | 23,564 | +0.01(+0.46%) |
May 01, 2020 | 2.150 | 2.160 | 1.920 | 2.160 | 23,000 | -0.01(-0.46%) |
Apr 30, 2020 | 2.180 | 2.180 | 2.140 | 2.170 | 13,086 | +0.03(+1.40%) |
Apr 29, 2020 | 2.200 | 2.300 | 2.050 | 2.140 | 21,215 | -0.05(-2.28%) |
Apr 28, 2020 | 2.535 | 2.535 | 1.820 | 2.190 | 50,749 | -0.11(-4.78%) |
Apr 27, 2020 | 2.120 | 2.300 | 2.120 | 2.300 | 61,323 | +0.18(+8.50%) |
Apr 24, 2020 | 2.250 | 2.250 | 2.020 | 2.120 | 52,300 | +0.12(+5.99%) |
Apr 23, 2020 | 1.850 | 2.090 | 1.800 | 2.000 | 59,484 | +0.24(+13.64%) |
Apr 22, 2020 | 1.625 | 1.780 | 1.590 | 1.760 | 59,985 | +0.17(+10.69%) |
Apr 21, 2020 | 1.650 | 1.650 | 1.560 | 1.590 | 27,363 | +0.01(+0.63%) |
Apr 20, 2020 | 1.550 | 1.650 | 1.480 | 1.580 | 12,347 | +0.08(+5.33%) |
Apr 17, 2020 | 1.600 | 1.700 | 1.470 | 1.500 | 17,500 | -0.08(-5.06%) |
Apr 16, 2020 | 1.580 | 1.600 | 1.400 | 1.580 | 13,663 | +0.02(+1.28%) |
Apr 15, 2020 | 1.565 | 1.570 | 1.550 | 1.560 | 8,856 | -0.01(-0.64%) |
Apr 14, 2020 | 1.610 | 1.635 | 1.570 | 1.570 | 9,109 | -0.03(-1.88%) |
Apr 13, 2020 | 1.300 | 1.690 | 1.300 | 1.600 | 83,311 | +0.20(+14.29%) |
Apr 09, 2020 | 1.310 | 1.430 | 1.310 | 1.400 | 5,800 | +0.02(+1.45%) |
Apr 08, 2020 | 1.430 | 1.430 | 1.360 | 1.380 | 5,724 | -0.04(-2.82%) |
Apr 07, 2020 | 1.434 | 1.470 | 1.280 | 1.420 | 10,058 | -0.03(-2.07%) |
Apr 06, 2020 | 1.350 | 1.450 | 1.340 | 1.450 | 16,916 | +0.11(+8.21%) |
Apr 03, 2020 | 1.365 | 1.365 | 1.260 | 1.340 | 5,500 | +0.04(+3.08%) |
Apr 02, 2020 | 1.350 | 1.390 | 1.210 | 1.300 | 11,392 | +0.06(+4.84%) |
Apr 01, 2020 | 1.200 | 1.400 | 1.200 | 1.240 | 12,411 | -0.07(-5.34%) |
Mar 31, 2020 | 1.470 | 1.500 | 1.010 | 1.310 | 56,362 | -0.07(-5.42%) |
Mar 30, 2020 | 1.140 | 1.560 | 1.140 | 1.385 | 16,638 | +0.24(+21.48%) |
Mar 27, 2020 | 1.260 | 1.260 | 1.140 | 1.140 | 9,000 | -0.12(-9.52%) |
Mar 26, 2020 | 1.390 | 1.390 | 1.250 | 1.260 | 30,938 | -0.13(-9.35%) |
Mar 25, 2020 | 1.250 | 1.390 | 1.230 | 1.390 | 7,951 | +0.16(+13.01%) |
Mar 24, 2020 | 1.300 | 1.300 | 0.8950 | 1.230 | 32,442 | +0.01(+0.82%) |
Mar 23, 2020 | 1.170 | 1.340 | 1.160 | 1.220 | 9,736 | -0.08(-6.15%) |
Mar 20, 2020 | 1.290 | 1.540 | 1.190 | 1.300 | 11,800 | +0.00(+0.00%) |
Mar 19, 2020 | 0.9400 | 1.350 | 0.9400 | 1.300 | 18,871 | +0.18(+16.07%) |
Mar 18, 2020 | 0.9650 | 1.120 | 0.9500 | 1.120 | 3,901 | +0.00(+0.00%) |
Mar 17, 2020 | 1.150 | 1.160 | 0.8200 | 1.120 | 17,111 | -0.03(-2.61%) |
Mar 16, 2020 | 1.220 | 1.250 | 0.6101 | 1.150 | 5,061 | -0.07(-5.74%) |
Mar 13, 2020 | 1.250 | 1.290 | 0.7500 | 1.220 | 19,300 | +0.01(+0.83%) |
Mar 12, 2020 | 1.100 | 1.210 | 0.9800 | 1.210 | 18,871 | -0.01(-0.41%) |
Mar 11, 2020 | 1.320 | 1.320 | 1.170 | 1.215 | 10,711 | -0.00(-0.41%) |
Mar 10, 2020 | 1.200 | 1.320 | 1.200 | 1.220 | 3,721 | +0.02(+1.67%) |
Mar 09, 2020 | 1.250 | 1.290 | 1.200 | 1.200 | 13,600 | -0.11(-8.40%) |
Mar 06, 2020 | 1.280 | 1.310 | 1.250 | 1.310 | 13,500 | +0.02(+1.16%) |
Mar 05, 2020 | 1.350 | 1.350 | 1.260 | 1.295 | 5,905 | -0.04(-2.63%) |
Mar 04, 2020 | 1.275 | 1.400 | 1.275 | 1.330 | 4,555 | +0.02(+1.53%) |
Mar 03, 2020 | 1.340 | 1.450 | 1.280 | 1.310 | 6,795 | -0.03(-2.23%) |