Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.850 | 1.850 | 1.790 | 1.840 | 34,500 | +0.01(+0.55%) |
May 28, 2020 | 1.810 | 1.840 | 1.800 | 1.830 | 33,150 | +0.05(+2.81%) |
May 27, 2020 | 1.890 | 1.890 | 1.780 | 1.780 | 46,007 | -0.10(-5.32%) |
May 26, 2020 | 1.900 | 1.930 | 1.830 | 1.880 | 227,329 | +0.15(+8.67%) |
May 22, 2020 | 1.760 | 1.790 | 1.650 | 1.730 | 147,600 | -0.05(-2.81%) |
May 21, 2020 | 1.680 | 2.160 | 1.630 | 1.780 | 626,727 | +0.20(+12.66%) |
May 20, 2020 | 1.600 | 1.600 | 1.500 | 1.580 | 135,554 | -0.02(-1.25%) |
May 19, 2020 | 1.600 | 1.710 | 1.570 | 1.600 | 83,346 | +0.04(+2.56%) |
May 18, 2020 | 1.920 | 1.980 | 1.510 | 1.560 | 189,143 | -0.22(-12.36%) |
May 15, 2020 | 1.790 | 2.090 | 1.750 | 1.780 | 440,300 | -0.44(-19.82%) |
May 14, 2020 | 2.280 | 2.280 | 2.100 | 2.220 | 77,202 | +0.03(+1.37%) |
May 13, 2020 | 2.310 | 2.310 | 2.081 | 2.190 | 52,481 | -0.13(-5.60%) |
May 12, 2020 | 2.110 | 2.380 | 2.060 | 2.320 | 179,340 | +0.17(+7.91%) |
May 11, 2020 | 2.210 | 2.210 | 2.100 | 2.150 | 50,842 | -0.06(-2.71%) |
May 08, 2020 | 2.250 | 2.310 | 2.150 | 2.210 | 55,700 | -0.06(-2.64%) |
May 07, 2020 | 2.300 | 2.307 | 2.210 | 2.270 | 42,682 | -0.03(-1.30%) |
May 06, 2020 | 2.250 | 2.300 | 2.210 | 2.300 | 22,074 | +0.03(+1.32%) |
May 05, 2020 | 2.260 | 2.330 | 2.201 | 2.270 | 50,851 | -0.03(-1.30%) |
May 04, 2020 | 2.350 | 2.350 | 2.180 | 2.300 | 16,192 | +0.00(+0.00%) |
May 01, 2020 | 2.340 | 2.450 | 2.250 | 2.300 | 26,600 | -0.10(-4.17%) |
Apr 30, 2020 | 2.360 | 2.400 | 2.320 | 2.400 | 27,348 | +0.02(+0.84%) |
Apr 29, 2020 | 2.370 | 2.490 | 2.260 | 2.380 | 52,050 | -0.02(-0.63%) |
Apr 28, 2020 | 2.450 | 2.550 | 2.360 | 2.395 | 14,668 | -0.04(-1.44%) |
Apr 27, 2020 | 2.400 | 2.570 | 2.380 | 2.430 | 56,448 | -0.01(-0.41%) |
Apr 24, 2020 | 2.570 | 2.570 | 2.395 | 2.440 | 15,600 | -0.06(-2.40%) |
Apr 23, 2020 | 2.440 | 2.600 | 2.398 | 2.500 | 33,850 | +0.03(+1.21%) |
Apr 22, 2020 | 2.200 | 2.470 | 2.200 | 2.470 | 70,571 | +0.25(+11.26%) |
Apr 21, 2020 | 2.370 | 2.370 | 2.170 | 2.220 | 53,365 | -0.15(-6.33%) |
Apr 20, 2020 | 2.560 | 2.570 | 2.340 | 2.370 | 60,597 | -0.15(-5.95%) |
Apr 17, 2020 | 2.540 | 2.710 | 2.510 | 2.520 | 72,100 | -0.12(-4.55%) |
Apr 16, 2020 | 2.670 | 2.790 | 2.560 | 2.640 | 84,294 | +0.02(+0.76%) |
Apr 15, 2020 | 2.810 | 2.810 | 2.530 | 2.620 | 84,699 | -0.25(-8.71%) |
Apr 14, 2020 | 2.560 | 3.060 | 2.450 | 2.870 | 191,504 | +0.38(+15.26%) |
Apr 13, 2020 | 2.520 | 2.521 | 2.333 | 2.490 | 25,258 | -0.03(-1.19%) |
Apr 09, 2020 | 2.490 | 2.590 | 2.350 | 2.520 | 113,600 | +0.24(+10.53%) |
Apr 08, 2020 | 2.200 | 2.380 | 2.160 | 2.280 | 69,922 | +0.06(+2.70%) |
Apr 07, 2020 | 2.250 | 2.390 | 2.150 | 2.220 | 82,143 | +0.03(+1.37%) |
Apr 06, 2020 | 2.070 | 2.290 | 2.070 | 2.190 | 107,653 | +0.16(+7.88%) |
Apr 03, 2020 | 2.040 | 2.170 | 1.970 | 2.030 | 40,100 | +0.03(+1.50%) |
Apr 02, 2020 | 2.040 | 2.240 | 2.000 | 2.000 | 101,319 | -0.08(-3.85%) |
Apr 01, 2020 | 2.090 | 2.122 | 2.000 | 2.080 | 56,448 | -0.12(-5.45%) |
Mar 31, 2020 | 2.410 | 2.410 | 2.160 | 2.200 | 52,455 | -0.23(-9.47%) |
Mar 30, 2020 | 2.480 | 2.530 | 2.250 | 2.430 | 35,868 | -0.05(-2.02%) |
Mar 27, 2020 | 2.320 | 2.500 | 2.250 | 2.480 | 62,300 | +0.04(+1.64%) |
Mar 26, 2020 | 2.280 | 2.601 | 2.280 | 2.440 | 120,077 | +0.20(+8.93%) |
Mar 25, 2020 | 2.030 | 2.490 | 1.970 | 2.240 | 179,444 | +0.21(+10.34%) |
Mar 24, 2020 | 1.960 | 2.090 | 1.910 | 2.030 | 78,284 | +0.16(+8.56%) |
Mar 23, 2020 | 1.870 | 1.910 | 1.800 | 1.870 | 68,234 | -0.12(-6.03%) |
Mar 20, 2020 | 2.140 | 2.140 | 1.921 | 1.990 | 78,500 | -0.15(-7.01%) |
Mar 19, 2020 | 2.060 | 2.180 | 1.906 | 2.140 | 93,185 | +0.07(+3.38%) |
Mar 18, 2020 | 2.190 | 2.216 | 1.950 | 2.070 | 205,561 | -0.28(-11.91%) |
Mar 17, 2020 | 2.020 | 2.390 | 2.010 | 2.350 | 122,596 | +0.26(+12.44%) |
Mar 16, 2020 | 2.300 | 2.420 | 2.090 | 2.090 | 149,988 | -0.34(-13.99%) |
Mar 13, 2020 | 2.450 | 2.792 | 2.300 | 2.430 | 188,500 | +0.12(+5.19%) |
Mar 12, 2020 | 2.500 | 2.500 | 2.200 | 2.310 | 223,679 | -0.30(-11.49%) |
Mar 11, 2020 | 2.800 | 2.850 | 2.600 | 2.610 | 198,664 | -0.24(-8.42%) |
Mar 10, 2020 | 2.800 | 2.960 | 2.700 | 2.850 | 315,826 | +0.15(+5.56%) |
Mar 09, 2020 | 2.840 | 3.000 | 2.500 | 2.700 | 321,244 | -0.38(-12.34%) |
Mar 06, 2020 | 3.090 | 3.270 | 3.050 | 3.080 | 214,100 | -0.19(-5.81%) |
Mar 05, 2020 | 3.600 | 3.650 | 3.180 | 3.270 | 385,315 | -0.42(-11.38%) |
Mar 04, 2020 | 4.000 | 4.040 | 3.600 | 3.690 | 382,130 | -0.31(-7.75%) |
Mar 03, 2020 | 4.300 | 4.350 | 3.800 | 4.000 | 455,195 | -0.24(-5.66%) |