Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.200 | 2.310 | 2.090 | 2.280 | 149,200 | +0.00(+0.00%) |
May 28, 2020 | 2.350 | 2.350 | 2.090 | 2.280 | 310,944 | -0.04(-1.72%) |
May 27, 2020 | 2.400 | 2.430 | 2.300 | 2.320 | 244,977 | -0.04(-1.69%) |
May 26, 2020 | 2.290 | 2.480 | 2.220 | 2.360 | 643,517 | +0.18(+8.26%) |
May 22, 2020 | 1.940 | 2.250 | 1.940 | 2.180 | 267,500 | +0.13(+6.34%) |
May 21, 2020 | 1.890 | 2.090 | 1.842 | 2.050 | 275,246 | +0.18(+9.63%) |
May 20, 2020 | 1.880 | 1.940 | 1.850 | 1.870 | 67,785 | -0.03(-1.58%) |
May 19, 2020 | 1.870 | 1.970 | 1.850 | 1.900 | 129,312 | +0.05(+2.70%) |
May 18, 2020 | 1.900 | 1.900 | 1.820 | 1.850 | 115,787 | -0.05(-2.63%) |
May 15, 2020 | 1.910 | 1.920 | 1.830 | 1.900 | 74,500 | -0.01(-0.52%) |
May 14, 2020 | 1.890 | 1.910 | 1.820 | 1.910 | 41,997 | -0.01(-0.52%) |
May 13, 2020 | 1.930 | 1.950 | 1.800 | 1.920 | 209,040 | -0.03(-1.54%) |
May 12, 2020 | 1.990 | 2.000 | 1.940 | 1.950 | 217,416 | +0.00(+0.00%) |
May 11, 2020 | 1.850 | 2.010 | 1.850 | 1.950 | 298,502 | +0.14(+7.73%) |
May 08, 2020 | 1.850 | 1.850 | 1.710 | 1.810 | 132,700 | +0.01(+0.28%) |
May 07, 2020 | 1.800 | 1.880 | 1.780 | 1.805 | 139,396 | +0.01(+0.84%) |
May 06, 2020 | 1.840 | 1.910 | 1.700 | 1.790 | 188,680 | -0.06(-3.24%) |
May 05, 2020 | 1.990 | 1.990 | 1.800 | 1.850 | 583,812 | -0.13(-6.57%) |
May 04, 2020 | 2.250 | 2.390 | 1.870 | 1.980 | 7,114,597 | +0.14(+7.61%) |
May 01, 2020 | 1.810 | 1.940 | 1.810 | 1.840 | 48,300 | -0.05(-2.65%) |
Apr 30, 2020 | 2.000 | 2.000 | 1.865 | 1.890 | 75,634 | -0.11(-5.50%) |
Apr 29, 2020 | 1.990 | 2.030 | 1.970 | 2.000 | 59,877 | +0.04(+2.04%) |
Apr 28, 2020 | 2.000 | 2.010 | 1.890 | 1.960 | 68,662 | -0.05(-2.49%) |
Apr 27, 2020 | 2.000 | 2.030 | 1.960 | 2.010 | 47,535 | +0.00(+0.00%) |
Apr 24, 2020 | 1.990 | 2.030 | 1.990 | 2.010 | 53,600 | +0.01(+0.50%) |
Apr 23, 2020 | 1.950 | 2.020 | 1.900 | 2.000 | 63,657 | +0.07(+3.63%) |
Apr 22, 2020 | 2.000 | 2.000 | 1.860 | 1.930 | 57,962 | -0.01(-0.52%) |
Apr 21, 2020 | 2.100 | 2.100 | 1.840 | 1.940 | 114,601 | -0.07(-3.48%) |
Apr 20, 2020 | 2.150 | 2.420 | 1.910 | 2.010 | 456,580 | +0.02(+1.01%) |
Apr 17, 2020 | 2.000 | 2.000 | 1.910 | 1.990 | 15,500 | +0.06(+3.11%) |
Apr 16, 2020 | 1.960 | 2.000 | 1.890 | 1.930 | 39,013 | +0.01(+0.52%) |
Apr 15, 2020 | 1.940 | 1.950 | 1.781 | 1.920 | 21,301 | -0.02(-1.03%) |
Apr 14, 2020 | 1.940 | 1.960 | 1.860 | 1.940 | 45,812 | +0.17(+9.60%) |
Apr 13, 2020 | 1.850 | 1.850 | 1.760 | 1.770 | 21,842 | -0.06(-3.17%) |
Apr 09, 2020 | 1.720 | 1.830 | 1.690 | 1.828 | 34,700 | +0.13(+7.52%) |
Apr 08, 2020 | 1.710 | 1.720 | 1.660 | 1.700 | 18,282 | +0.02(+1.19%) |
Apr 07, 2020 | 1.690 | 1.830 | 1.652 | 1.680 | 36,582 | +0.06(+3.70%) |
Apr 06, 2020 | 1.570 | 1.720 | 1.570 | 1.620 | 28,030 | +0.07(+4.52%) |
Apr 03, 2020 | 1.480 | 1.650 | 1.480 | 1.550 | 36,600 | +0.02(+1.31%) |
Apr 02, 2020 | 1.740 | 1.740 | 1.510 | 1.530 | 63,151 | -0.12(-7.27%) |
Apr 01, 2020 | 1.520 | 1.730 | 1.520 | 1.650 | 60,323 | +0.06(+3.77%) |
Mar 31, 2020 | 1.630 | 1.670 | 1.550 | 1.590 | 52,081 | -0.03(-1.85%) |
Mar 30, 2020 | 1.500 | 1.680 | 1.450 | 1.620 | 81,449 | +0.27(+20.00%) |
Mar 27, 2020 | 1.650 | 1.690 | 1.330 | 1.350 | 99,600 | -0.28(-17.18%) |
Mar 26, 2020 | 1.610 | 1.700 | 1.600 | 1.630 | 64,595 | +0.03(+1.87%) |
Mar 25, 2020 | 1.720 | 1.790 | 1.500 | 1.600 | 130,111 | -0.08(-5.04%) |
Mar 24, 2020 | 1.750 | 1.750 | 1.670 | 1.685 | 68,862 | +0.05(+2.74%) |
Mar 23, 2020 | 1.910 | 1.910 | 1.590 | 1.640 | 82,073 | -0.21(-11.35%) |
Mar 20, 2020 | 1.870 | 1.968 | 1.829 | 1.850 | 56,000 | +0.00(+0.00%) |
Mar 19, 2020 | 1.810 | 1.920 | 1.639 | 1.850 | 58,991 | +0.06(+3.35%) |
Mar 18, 2020 | 1.910 | 1.960 | 1.700 | 1.790 | 161,233 | -0.24(-11.82%) |
Mar 17, 2020 | 1.900 | 2.120 | 1.900 | 2.030 | 89,599 | +0.11(+5.73%) |
Mar 16, 2020 | 2.050 | 2.050 | 1.900 | 1.920 | 74,647 | -0.20(-9.43%) |
Mar 13, 2020 | 1.900 | 2.120 | 1.900 | 2.120 | 103,600 | +0.29(+15.85%) |
Mar 12, 2020 | 2.000 | 2.010 | 1.800 | 1.830 | 296,206 | -0.24(-11.59%) |
Mar 11, 2020 | 2.200 | 2.200 | 2.010 | 2.070 | 117,935 | -0.13(-5.91%) |
Mar 10, 2020 | 2.360 | 2.430 | 2.200 | 2.200 | 150,089 | -0.14(-5.98%) |
Mar 09, 2020 | 2.470 | 2.540 | 2.260 | 2.340 | 163,441 | -0.26(-10.00%) |
Mar 06, 2020 | 2.820 | 2.865 | 2.600 | 2.600 | 111,500 | -0.21(-7.47%) |
Mar 05, 2020 | 2.810 | 3.000 | 2.805 | 2.810 | 32,568 | -0.12(-4.10%) |
Mar 04, 2020 | 2.960 | 2.990 | 2.790 | 2.930 | 43,987 | +0.02(+0.69%) |
Mar 03, 2020 | 3.050 | 3.050 | 2.780 | 2.910 | 58,893 | -0.11(-3.64%) |