Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.360 | 2.429 | 2.200 | 2.230 | 149,100 | -0.13(-5.51%) |
May 28, 2020 | 2.320 | 2.450 | 2.280 | 2.360 | 86,180 | +0.02(+0.85%) |
May 27, 2020 | 2.610 | 2.660 | 2.140 | 2.340 | 283,341 | -0.15(-6.02%) |
May 26, 2020 | 2.390 | 2.570 | 2.360 | 2.490 | 263,433 | +0.10(+4.18%) |
May 22, 2020 | 2.400 | 2.460 | 2.350 | 2.390 | 144,400 | -0.04(-1.65%) |
May 21, 2020 | 2.250 | 2.530 | 2.240 | 2.430 | 331,213 | +0.23(+10.45%) |
May 20, 2020 | 2.180 | 2.230 | 2.050 | 2.200 | 250,277 | -0.11(-4.76%) |
May 19, 2020 | 2.130 | 2.450 | 2.030 | 2.310 | 2,340,933 | +0.36(+18.46%) |
May 18, 2020 | 1.870 | 2.030 | 1.780 | 1.950 | 460,229 | +0.09(+5.12%) |
May 15, 2020 | 1.910 | 2.000 | 1.795 | 1.855 | 164,400 | -0.06(-3.39%) |
May 14, 2020 | 1.930 | 2.060 | 1.820 | 1.920 | 393,831 | -0.11(-5.42%) |
May 13, 2020 | 1.810 | 2.220 | 1.700 | 2.030 | 1,162,824 | +0.35(+20.83%) |
May 12, 2020 | 1.600 | 1.830 | 1.510 | 1.680 | 283,378 | +0.07(+4.35%) |
May 11, 2020 | 1.690 | 1.710 | 1.610 | 1.610 | 297,910 | -0.07(-4.17%) |
May 08, 2020 | 1.690 | 1.730 | 1.643 | 1.680 | 56,000 | +0.00(+0.00%) |
May 07, 2020 | 1.670 | 1.750 | 1.650 | 1.680 | 68,460 | +0.00(+0.00%) |
May 06, 2020 | 1.770 | 1.850 | 1.610 | 1.680 | 241,162 | +0.00(+0.00%) |
May 05, 2020 | 1.690 | 1.740 | 1.590 | 1.680 | 150,240 | +0.03(+1.82%) |
May 04, 2020 | 1.640 | 1.740 | 1.550 | 1.650 | 157,742 | +0.02(+1.23%) |
May 01, 2020 | 1.760 | 1.790 | 1.610 | 1.630 | 74,100 | -0.16(-8.94%) |
Apr 30, 2020 | 1.800 | 1.840 | 1.700 | 1.790 | 44,161 | -0.04(-2.19%) |
Apr 29, 2020 | 1.750 | 1.850 | 1.730 | 1.830 | 156,279 | +0.05(+2.81%) |
Apr 28, 2020 | 1.650 | 1.830 | 1.600 | 1.780 | 213,612 | +0.12(+7.23%) |
Apr 27, 2020 | 1.720 | 1.750 | 1.630 | 1.660 | 117,116 | -0.02(-1.19%) |
Apr 24, 2020 | 1.620 | 1.710 | 1.600 | 1.680 | 95,400 | +0.06(+3.70%) |
Apr 23, 2020 | 1.600 | 1.640 | 1.600 | 1.620 | 57,480 | +0.01(+0.62%) |
Apr 22, 2020 | 1.630 | 1.690 | 1.570 | 1.610 | 136,202 | +0.00(+0.00%) |
Apr 21, 2020 | 1.580 | 1.640 | 1.490 | 1.610 | 323,097 | +0.05(+3.21%) |
Apr 20, 2020 | 1.550 | 1.600 | 1.530 | 1.560 | 76,785 | +0.01(+0.65%) |
Apr 17, 2020 | 1.560 | 1.630 | 1.530 | 1.550 | 112,900 | +0.01(+0.65%) |
Apr 16, 2020 | 1.510 | 1.600 | 1.500 | 1.540 | 169,391 | +0.01(+0.65%) |
Apr 15, 2020 | 1.550 | 1.560 | 1.460 | 1.530 | 95,283 | -0.03(-1.92%) |
Apr 14, 2020 | 1.470 | 1.850 | 1.450 | 1.560 | 476,387 | +0.08(+5.41%) |
Apr 13, 2020 | 1.470 | 1.540 | 1.450 | 1.480 | 105,482 | +0.00(+0.00%) |
Apr 09, 2020 | 1.590 | 1.590 | 1.460 | 1.480 | 198,300 | -0.03(-1.99%) |
Apr 08, 2020 | 1.510 | 1.525 | 1.400 | 1.510 | 310,846 | +0.02(+1.34%) |
Apr 07, 2020 | 1.450 | 1.550 | 1.400 | 1.490 | 475,631 | -0.19(-11.31%) |
Apr 06, 2020 | 2.300 | 2.300 | 1.490 | 1.680 | 2,141,135 | -0.34(-16.83%) |
Apr 03, 2020 | 1.830 | 2.080 | 1.750 | 2.020 | 1,085,800 | -0.18(-8.18%) |
Apr 02, 2020 | 1.700 | 2.540 | 1.610 | 2.200 | 4,621,134 | +0.54(+32.53%) |
Apr 01, 2020 | 1.240 | 1.660 | 1.200 | 1.660 | 458,465 | +0.39(+30.71%) |
Mar 31, 2020 | 1.290 | 1.290 | 1.220 | 1.270 | 23,464 | +0.02(+1.60%) |
Mar 30, 2020 | 1.310 | 1.313 | 1.215 | 1.250 | 44,992 | -0.10(-7.41%) |
Mar 27, 2020 | 1.270 | 1.390 | 1.230 | 1.350 | 77,200 | +0.10(+8.00%) |
Mar 26, 2020 | 1.290 | 1.350 | 1.240 | 1.250 | 89,983 | +0.01(+0.81%) |
Mar 25, 2020 | 1.240 | 1.270 | 1.150 | 1.240 | 34,827 | +0.04(+3.33%) |
Mar 24, 2020 | 1.250 | 1.290 | 1.045 | 1.200 | 47,854 | -0.05(-4.00%) |
Mar 23, 2020 | 1.310 | 1.330 | 1.200 | 1.250 | 23,380 | -0.06(-4.58%) |
Mar 20, 2020 | 1.280 | 1.360 | 1.250 | 1.310 | 36,800 | +0.03(+2.34%) |
Mar 19, 2020 | 1.170 | 1.280 | 1.120 | 1.280 | 43,661 | +0.11(+9.40%) |
Mar 18, 2020 | 1.280 | 1.280 | 1.110 | 1.170 | 41,364 | -0.01(-0.85%) |
Mar 17, 2020 | 1.210 | 1.270 | 1.039 | 1.180 | 86,622 | -0.05(-4.07%) |
Mar 16, 2020 | 1.400 | 1.400 | 1.175 | 1.230 | 65,457 | -0.08(-6.11%) |
Mar 13, 2020 | 1.300 | 1.340 | 1.280 | 1.310 | 40,700 | -0.01(-0.76%) |
Mar 12, 2020 | 1.370 | 1.370 | 1.210 | 1.320 | 65,660 | -0.06(-4.13%) |
Mar 11, 2020 | 1.480 | 1.480 | 1.350 | 1.377 | 88,500 | -0.13(-8.81%) |
Mar 10, 2020 | 1.570 | 1.580 | 1.360 | 1.510 | 132,370 | -0.07(-4.43%) |
Mar 09, 2020 | 1.590 | 1.630 | 1.520 | 1.580 | 67,784 | -0.01(-0.63%) |
Mar 06, 2020 | 1.510 | 1.630 | 1.510 | 1.590 | 106,700 | +0.06(+3.92%) |
Mar 05, 2020 | 1.500 | 1.540 | 1.490 | 1.530 | 51,808 | +0.02(+1.32%) |
Mar 04, 2020 | 1.550 | 1.550 | 1.440 | 1.510 | 153,078 | -0.03(-1.95%) |
Mar 03, 2020 | 1.550 | 1.560 | 1.470 | 1.540 | 61,490 | +0.02(+1.32%) |