Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.150 | 2.150 | 2.030 | 2.080 | 35,000 | -0.03(-1.42%) |
May 28, 2020 | 2.160 | 2.190 | 2.080 | 2.110 | 8,700 | -0.05(-2.31%) |
May 27, 2020 | 2.180 | 2.200 | 2.060 | 2.160 | 21,050 | -0.07(-3.14%) |
May 26, 2020 | 2.210 | 2.240 | 2.120 | 2.230 | 12,615 | +0.00(+0.00%) |
May 25, 2020 | 2.300 | 2.340 | 2.200 | 2.230 | 13,897 | +0.00(+0.00%) |
May 22, 2020 | 2.210 | 2.330 | 2.110 | 2.230 | 77,100 | +0.03(+1.36%) |
May 21, 2020 | 2.100 | 2.270 | 2.030 | 2.200 | 64,609 | +0.15(+7.32%) |
May 20, 2020 | 2.340 | 2.350 | 2.050 | 2.050 | 44,952 | -0.17(-7.66%) |
May 19, 2020 | 2.010 | 2.320 | 2.010 | 2.220 | 80,175 | +0.22(+11.00%) |
May 15, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.13(+6.95%) | |
May 14, 2020 | 1.930 | 1.960 | 1.850 | 1.870 | 21,300 | -0.03(-1.58%) |
May 13, 2020 | 1.990 | 1.990 | 1.900 | 1.900 | 25,269 | -0.10(-5.00%) |
May 12, 2020 | 1.930 | 2.000 | 1.910 | 2.000 | 14,523 | +0.07(+3.63%) |
May 11, 2020 | 1.960 | 2.010 | 1.920 | 1.930 | 27,450 | -0.05(-2.53%) |
May 08, 2020 | 1.990 | 2.020 | 1.950 | 1.980 | 11,153 | +0.02(+1.02%) |
May 07, 2020 | 1.930 | 2.080 | 1.900 | 1.960 | 46,455 | +0.03(+1.55%) |
May 06, 2020 | 2.060 | 2.070 | 1.870 | 1.930 | 87,057 | -0.15(-7.21%) |
May 05, 2020 | 2.080 | 2.140 | 2.060 | 2.080 | 25,880 | -0.03(-1.42%) |
May 04, 2020 | 2.200 | 2.200 | 2.070 | 2.110 | 18,419 | -0.02(-0.94%) |
May 01, 2020 | 2.240 | 2.240 | 2.120 | 2.130 | 9,500 | -0.06(-2.74%) |
Apr 30, 2020 | 2.200 | 2.300 | 2.100 | 2.190 | 60,430 | +0.02(+0.92%) |
Apr 29, 2020 | 2.180 | 2.250 | 2.080 | 2.170 | 32,439 | +0.01(+0.46%) |
Apr 28, 2020 | 2.090 | 2.180 | 2.060 | 2.160 | 30,155 | +0.07(+3.35%) |
Apr 27, 2020 | 2.080 | 2.100 | 1.990 | 2.090 | 26,094 | +0.02(+0.97%) |
Apr 24, 2020 | 2.110 | 2.330 | 1.990 | 2.070 | 19,330 | -0.04(-1.90%) |
Apr 23, 2020 | 2.230 | 2.390 | 2.050 | 2.110 | 37,971 | -0.07(-3.21%) |
Apr 22, 2020 | 2.080 | 2.230 | 2.000 | 2.180 | 19,280 | +0.06(+2.83%) |
Apr 21, 2020 | 2.190 | 2.190 | 1.920 | 2.120 | 15,119 | -0.08(-3.64%) |
Apr 20, 2020 | 2.200 | 2.400 | 2.190 | 2.200 | 39,950 | -0.11(-4.76%) |
Apr 17, 2020 | 2.270 | 2.310 | 2.230 | 2.310 | 4,204 | -0.01(-0.43%) |
Apr 16, 2020 | 2.250 | 2.410 | 2.200 | 2.320 | 10,748 | +0.10(+4.50%) |
Apr 15, 2020 | 2.320 | 2.320 | 2.170 | 2.220 | 16,630 | -0.15(-6.33%) |
Apr 14, 2020 | 2.120 | 2.440 | 2.120 | 2.370 | 38,454 | +0.28(+13.40%) |
Apr 13, 2020 | 1.970 | 2.120 | 1.900 | 2.090 | 27,507 | +0.11(+5.56%) |
Apr 09, 2020 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.06%) | |
Apr 08, 2020 | 1.910 | 1.990 | 1.910 | 1.940 | 6,600 | +0.03(+1.57%) |
Apr 07, 2020 | 2.010 | 2.020 | 1.860 | 1.910 | 14,550 | -0.12(-5.91%) |
Apr 06, 2020 | 1.840 | 2.070 | 1.840 | 2.030 | 8,685 | +0.14(+7.41%) |
Apr 03, 2020 | 1.810 | 1.960 | 1.810 | 1.890 | 7,951 | -0.06(-3.08%) |
Apr 02, 2020 | 1.870 | 2.050 | 1.820 | 1.950 | 12,040 | +0.17(+9.55%) |
Apr 01, 2020 | 1.940 | 1.940 | 1.700 | 1.780 | 11,397 | -0.08(-4.30%) |
Mar 31, 2020 | 1.730 | 1.970 | 1.730 | 1.860 | 24,649 | +0.13(+7.51%) |
Mar 30, 2020 | 1.710 | 1.780 | 1.670 | 1.730 | 11,827 | -0.06(-3.35%) |
Mar 27, 2020 | 1.980 | 1.980 | 1.790 | 1.790 | 10,260 | -0.26(-12.68%) |
Mar 26, 2020 | 2.180 | 2.210 | 2.000 | 2.050 | 30,438 | -0.14(-6.39%) |
Mar 25, 2020 | 1.900 | 2.200 | 1.790 | 2.190 | 72,973 | +0.30(+15.87%) |
Mar 24, 2020 | 1.880 | 1.930 | 1.750 | 1.890 | 77,000 | +0.34(+21.94%) |
Mar 23, 2020 | 1.580 | 1.580 | 1.430 | 1.550 | 24,806 | +0.09(+6.16%) |
Mar 20, 2020 | 1.480 | 1.570 | 1.440 | 1.460 | 15,104 | +0.04(+2.82%) |
Mar 19, 2020 | 1.390 | 1.460 | 1.390 | 1.420 | 19,255 | +0.09(+6.77%) |
Mar 18, 2020 | 1.510 | 1.510 | 1.330 | 1.330 | 20,304 | -0.10(-6.99%) |
Mar 17, 2020 | 1.390 | 1.510 | 1.270 | 1.430 | 91,636 | +0.09(+6.72%) |
Mar 16, 2020 | 1.320 | 1.440 | 1.250 | 1.340 | 38,494 | -0.15(-10.07%) |
Mar 13, 2020 | 1.740 | 1.800 | 1.390 | 1.490 | 137,580 | -0.10(-6.29%) |
Mar 12, 2020 | 1.800 | 1.900 | 1.500 | 1.590 | 69,496 | -0.36(-18.46%) |
Mar 11, 2020 | 2.310 | 2.310 | 1.940 | 1.950 | 41,535 | -0.32(-14.10%) |
Mar 10, 2020 | 2.420 | 2.510 | 2.050 | 2.270 | 56,976 | -0.04(-1.73%) |
Mar 09, 2020 | 2.480 | 2.480 | 2.250 | 2.310 | 35,614 | -0.27(-10.47%) |
Mar 06, 2020 | 2.570 | 2.660 | 2.490 | 2.580 | 50,244 | +0.03(+1.18%) |
Mar 05, 2020 | 2.540 | 2.630 | 2.480 | 2.550 | 47,150 | -0.01(-0.39%) |
Mar 04, 2020 | 2.640 | 2.700 | 2.540 | 2.560 | 33,783 | -0.04(-1.54%) |
Mar 03, 2020 | 2.500 | 2.830 | 2.500 | 2.600 | 72,510 | +0.15(+6.12%) |