Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.520 | 2.690 | 2.470 | 2.480 | 256,700 | -0.05(-1.98%) |
May 28, 2020 | 2.630 | 2.680 | 2.520 | 2.530 | 114,730 | -0.18(-6.64%) |
May 27, 2020 | 2.540 | 2.740 | 2.520 | 2.710 | 177,366 | -0.02(-0.73%) |
May 26, 2020 | 2.720 | 2.850 | 2.670 | 2.730 | 152,591 | +0.01(+0.37%) |
May 22, 2020 | 2.690 | 2.730 | 2.540 | 2.720 | 196,600 | +0.06(+2.26%) |
May 21, 2020 | 2.650 | 2.720 | 2.560 | 2.660 | 250,270 | +0.09(+3.50%) |
May 20, 2020 | 2.770 | 2.970 | 2.510 | 2.570 | 559,846 | -0.16(-5.86%) |
May 19, 2020 | 2.430 | 2.800 | 2.400 | 2.730 | 560,377 | +0.29(+11.89%) |
May 18, 2020 | 2.710 | 2.750 | 2.420 | 2.440 | 279,277 | -0.02(-0.81%) |
May 15, 2020 | 2.570 | 2.590 | 2.430 | 2.460 | 209,300 | -0.13(-5.02%) |
May 14, 2020 | 2.260 | 2.640 | 2.250 | 2.590 | 282,110 | +0.29(+12.61%) |
May 13, 2020 | 2.500 | 2.590 | 2.220 | 2.300 | 343,962 | -0.39(-14.50%) |
May 12, 2020 | 2.710 | 2.870 | 2.680 | 2.690 | 259,751 | +0.02(+0.75%) |
May 11, 2020 | 2.790 | 3.010 | 2.610 | 2.670 | 476,863 | -0.23(-7.93%) |
May 08, 2020 | 2.130 | 3.090 | 2.130 | 2.900 | 1,778,300 | +0.79(+37.44%) |
May 07, 2020 | 2.170 | 2.230 | 2.030 | 2.110 | 493,720 | +0.08(+3.94%) |
May 06, 2020 | 2.190 | 2.300 | 1.970 | 2.030 | 285,286 | -0.10(-4.69%) |
May 05, 2020 | 2.300 | 2.370 | 2.100 | 2.130 | 127,388 | -0.15(-6.58%) |
May 04, 2020 | 2.130 | 2.320 | 2.050 | 2.280 | 89,196 | +0.08(+3.64%) |
May 01, 2020 | 2.170 | 2.240 | 2.120 | 2.200 | 104,900 | -0.05(-2.22%) |
Apr 30, 2020 | 2.400 | 2.400 | 2.200 | 2.250 | 234,048 | -0.20(-8.16%) |
Apr 29, 2020 | 2.300 | 2.610 | 2.300 | 2.450 | 349,871 | +0.16(+6.99%) |
Apr 28, 2020 | 2.140 | 2.300 | 2.140 | 2.290 | 115,202 | +0.13(+6.02%) |
Apr 27, 2020 | 2.250 | 2.290 | 2.100 | 2.160 | 211,072 | -0.06(-2.70%) |
Apr 24, 2020 | 2.000 | 2.290 | 1.960 | 2.220 | 464,000 | +0.22(+11.00%) |
Apr 23, 2020 | 1.980 | 2.070 | 1.950 | 2.000 | 248,899 | +0.03(+1.52%) |
Apr 22, 2020 | 1.990 | 2.010 | 1.940 | 1.970 | 105,874 | +0.01(+0.51%) |
Apr 21, 2020 | 2.070 | 2.080 | 1.910 | 1.960 | 184,107 | -0.09(-4.39%) |
Apr 20, 2020 | 2.140 | 2.150 | 2.040 | 2.050 | 135,660 | -0.09(-4.21%) |
Apr 17, 2020 | 2.210 | 2.210 | 2.087 | 2.140 | 83,100 | +0.02(+0.94%) |
Apr 16, 2020 | 2.150 | 2.160 | 2.070 | 2.120 | 73,365 | +0.00(+0.00%) |
Apr 15, 2020 | 2.230 | 2.230 | 2.006 | 2.120 | 127,981 | -0.10(-4.50%) |
Apr 14, 2020 | 2.200 | 2.410 | 2.140 | 2.220 | 208,450 | +0.05(+2.30%) |
Apr 13, 2020 | 2.200 | 2.200 | 2.080 | 2.170 | 99,438 | +0.01(+0.46%) |
Apr 09, 2020 | 2.030 | 2.180 | 2.030 | 2.160 | 265,400 | +0.17(+8.54%) |
Apr 08, 2020 | 1.840 | 2.000 | 1.810 | 1.990 | 234,032 | +0.18(+9.94%) |
Apr 07, 2020 | 1.830 | 1.896 | 1.745 | 1.810 | 268,744 | +0.06(+3.43%) |
Apr 06, 2020 | 1.670 | 1.775 | 1.650 | 1.750 | 310,444 | +0.15(+9.37%) |
Apr 03, 2020 | 1.670 | 1.690 | 1.570 | 1.600 | 171,400 | -0.07(-4.19%) |
Apr 02, 2020 | 1.610 | 1.770 | 1.600 | 1.670 | 315,818 | +0.02(+1.21%) |
Apr 01, 2020 | 1.620 | 1.740 | 1.610 | 1.650 | 145,086 | -0.08(-4.62%) |
Mar 31, 2020 | 1.850 | 1.850 | 1.690 | 1.730 | 212,354 | +0.00(+0.00%) |
Mar 30, 2020 | 1.760 | 1.800 | 1.728 | 1.730 | 222,679 | +0.03(+1.76%) |
Mar 27, 2020 | 1.800 | 1.810 | 1.670 | 1.700 | 207,200 | -0.12(-6.59%) |
Mar 26, 2020 | 1.810 | 1.910 | 1.770 | 1.820 | 478,261 | -0.01(-0.55%) |
Mar 25, 2020 | 1.850 | 1.980 | 1.790 | 1.830 | 582,056 | +0.13(+7.65%) |
Mar 24, 2020 | 1.680 | 1.850 | 1.680 | 1.700 | 388,535 | +0.15(+9.68%) |
Mar 23, 2020 | 1.610 | 1.680 | 1.500 | 1.550 | 375,656 | -0.04(-2.52%) |
Mar 20, 2020 | 1.710 | 2.000 | 1.590 | 1.590 | 583,000 | -0.08(-4.79%) |
Mar 19, 2020 | 1.620 | 1.790 | 1.620 | 1.670 | 473,308 | +0.08(+5.03%) |
Mar 18, 2020 | 1.730 | 2.000 | 1.550 | 1.590 | 552,847 | -0.19(-10.67%) |
Mar 17, 2020 | 1.810 | 1.990 | 1.700 | 1.780 | 377,681 | -0.11(-5.82%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.740 | 1.890 | 416,118 | -0.12(-5.97%) |
Mar 13, 2020 | 2.190 | 2.190 | 1.870 | 2.010 | 293,800 | -0.03(-1.47%) |
Mar 12, 2020 | 2.180 | 2.200 | 2.000 | 2.040 | 270,855 | -0.29(-12.45%) |
Mar 11, 2020 | 2.350 | 2.390 | 2.250 | 2.330 | 226,315 | -0.13(-5.28%) |
Mar 10, 2020 | 2.406 | 2.500 | 2.400 | 2.460 | 307,408 | +0.19(+8.37%) |
Mar 09, 2020 | 2.400 | 2.440 | 2.181 | 2.270 | 348,746 | -0.34(-13.03%) |
Mar 06, 2020 | 2.600 | 2.695 | 2.600 | 2.610 | 203,200 | +0.01(+0.38%) |
Mar 05, 2020 | 2.890 | 2.930 | 2.530 | 2.600 | 251,888 | -0.35(-11.86%) |
Mar 04, 2020 | 3.050 | 3.050 | 2.910 | 2.950 | 75,914 | +0.01(+0.34%) |
Mar 03, 2020 | 3.140 | 3.140 | 2.865 | 2.940 | 146,870 | -0.21(-6.67%) |