Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.200 | 2.242 | 2.180 | 2.230 | 71,800 | +0.01(+0.45%) |
May 28, 2020 | 2.190 | 2.249 | 2.186 | 2.220 | 44,169 | +0.07(+3.26%) |
May 27, 2020 | 2.240 | 2.240 | 2.055 | 2.150 | 17,534 | -0.03(-1.38%) |
May 26, 2020 | 2.190 | 2.250 | 2.170 | 2.180 | 13,113 | +0.00(+0.00%) |
May 22, 2020 | 2.220 | 2.220 | 2.140 | 2.180 | 41,100 | +0.04(+1.87%) |
May 21, 2020 | 2.050 | 2.270 | 2.000 | 2.140 | 74,999 | +0.13(+6.47%) |
May 20, 2020 | 2.030 | 2.090 | 2.000 | 2.010 | 35,886 | +0.03(+1.52%) |
May 19, 2020 | 1.930 | 2.000 | 1.930 | 1.980 | 15,625 | +0.00(+0.00%) |
May 18, 2020 | 1.980 | 2.003 | 1.920 | 1.980 | 55,113 | +0.03(+1.54%) |
May 15, 2020 | 1.821 | 1.950 | 1.817 | 1.950 | 86,100 | +0.12(+6.56%) |
May 14, 2020 | 1.824 | 1.865 | 1.780 | 1.830 | 90,055 | +0.03(+1.67%) |
May 13, 2020 | 1.800 | 1.900 | 1.800 | 1.800 | 26,661 | +0.05(+2.86%) |
May 12, 2020 | 1.712 | 1.780 | 1.712 | 1.750 | 56,768 | +0.06(+3.55%) |
May 11, 2020 | 1.740 | 1.780 | 1.640 | 1.690 | 18,491 | -0.05(-2.87%) |
May 08, 2020 | 1.790 | 1.790 | 1.740 | 1.740 | 6,400 | -0.05(-2.79%) |
May 07, 2020 | 1.760 | 1.790 | 1.760 | 1.790 | 2,064 | +0.02(+1.13%) |
May 06, 2020 | 1.790 | 1.800 | 1.750 | 1.770 | 7,654 | -0.03(-1.67%) |
May 05, 2020 | 1.720 | 1.800 | 1.690 | 1.800 | 16,152 | +0.03(+1.69%) |
May 04, 2020 | 1.680 | 1.800 | 1.680 | 1.770 | 28,045 | +0.06(+3.51%) |
May 01, 2020 | 1.670 | 1.740 | 1.660 | 1.710 | 309,200 | -0.01(-0.58%) |
Apr 30, 2020 | 1.720 | 1.730 | 1.670 | 1.720 | 60,912 | -0.03(-1.43%) |
Apr 29, 2020 | 1.610 | 1.745 | 1.610 | 1.745 | 165,706 | +0.10(+5.76%) |
Apr 28, 2020 | 1.580 | 1.700 | 1.530 | 1.650 | 77,803 | +0.05(+3.12%) |
Apr 27, 2020 | 1.560 | 1.610 | 1.420 | 1.600 | 21,789 | +0.05(+3.23%) |
Apr 24, 2020 | 1.400 | 1.572 | 1.400 | 1.550 | 26,400 | +0.07(+4.73%) |
Apr 23, 2020 | 1.390 | 1.549 | 1.350 | 1.480 | 159,640 | +0.03(+2.07%) |
Apr 22, 2020 | 1.380 | 1.500 | 1.260 | 1.450 | 194,799 | -0.02(-1.36%) |
Apr 21, 2020 | 1.850 | 1.850 | 1.400 | 1.470 | 259,968 | -0.38(-20.54%) |
Apr 20, 2020 | 1.930 | 1.970 | 1.760 | 1.850 | 52,015 | -0.14(-7.04%) |
Apr 17, 2020 | 2.061 | 2.061 | 1.984 | 1.990 | 6,800 | +0.01(+0.51%) |
Apr 16, 2020 | 2.000 | 2.000 | 1.980 | 1.980 | 5,183 | -0.02(-1.00%) |
Apr 15, 2020 | 1.940 | 2.000 | 1.940 | 2.000 | 7,736 | +0.06(+3.09%) |
Apr 14, 2020 | 1.940 | 1.940 | 1.880 | 1.940 | 25,970 | +0.00(+0.00%) |
Apr 13, 2020 | 1.940 | 1.940 | 1.930 | 1.940 | 2,889 | +0.01(+0.52%) |
Apr 09, 2020 | 1.930 | 1.940 | 1.920 | 1.930 | 9,600 | +0.00(+0.00%) |
Apr 08, 2020 | 1.920 | 1.940 | 1.910 | 1.930 | 9,965 | -0.01(-0.52%) |
Apr 07, 2020 | 1.930 | 1.950 | 1.920 | 1.940 | 6,978 | +0.05(+2.65%) |
Apr 06, 2020 | 1.950 | 1.970 | 1.870 | 1.890 | 11,414 | -0.06(-3.08%) |
Apr 03, 2020 | 1.900 | 1.950 | 1.870 | 1.950 | 3,100 | +0.03(+1.56%) |
Apr 02, 2020 | 1.950 | 1.950 | 1.879 | 1.920 | 22,006 | -0.03(-1.54%) |
Apr 01, 2020 | 1.980 | 1.980 | 1.930 | 1.950 | 8,661 | -0.03(-1.52%) |
Mar 31, 2020 | 1.980 | 2.046 | 1.930 | 1.980 | 49,910 | +0.00(+0.00%) |
Mar 30, 2020 | 2.050 | 2.050 | 1.945 | 1.980 | 33,817 | -0.07(-3.41%) |
Mar 27, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 1,900 | +0.03(+1.49%) |
Mar 26, 2020 | 1.950 | 2.050 | 1.950 | 2.020 | 22,914 | +0.09(+4.66%) |
Mar 25, 2020 | 1.990 | 2.050 | 1.930 | 1.930 | 4,857 | -0.08(-3.98%) |
Mar 24, 2020 | 2.050 | 2.050 | 1.970 | 2.010 | 12,347 | -0.04(-1.95%) |
Mar 23, 2020 | 2.116 | 2.120 | 1.981 | 2.050 | 27,847 | -0.03(-1.44%) |
Mar 20, 2020 | 2.150 | 2.180 | 2.023 | 2.080 | 28,400 | -0.07(-3.26%) |
Mar 19, 2020 | 2.160 | 2.190 | 2.100 | 2.150 | 55,393 | -0.03(-1.38%) |
Mar 18, 2020 | 2.250 | 2.250 | 2.140 | 2.180 | 58,671 | -0.02(-0.91%) |
Mar 17, 2020 | 2.200 | 2.250 | 2.135 | 2.200 | 71,741 | +0.03(+1.38%) |
Mar 16, 2020 | 2.200 | 2.263 | 2.170 | 2.170 | 12,685 | -0.09(-3.98%) |
Mar 13, 2020 | 2.310 | 2.310 | 2.150 | 2.260 | 34,900 | -0.02(-0.88%) |
Mar 12, 2020 | 2.270 | 2.290 | 2.250 | 2.280 | 3,251 | -0.01(-0.44%) |
Mar 11, 2020 | 2.090 | 2.300 | 2.050 | 2.290 | 27,769 | +0.19(+9.05%) |
Mar 10, 2020 | 2.060 | 2.156 | 2.050 | 2.100 | 31,659 | +0.11(+5.39%) |
Mar 09, 2020 | 1.980 | 2.019 | 1.980 | 1.993 | 5,177 | -0.08(-3.74%) |
Mar 06, 2020 | 2.050 | 2.130 | 2.010 | 2.070 | 28,800 | +0.00(+0.00%) |
Mar 05, 2020 | 2.080 | 2.100 | 2.020 | 2.070 | 31,787 | -0.04(-1.90%) |
Mar 04, 2020 | 2.050 | 2.130 | 2.010 | 2.110 | 50,525 | +0.01(+0.48%) |
Mar 03, 2020 | 2.020 | 2.106 | 2.000 | 2.100 | 74,711 | +0.12(+6.06%) |