Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.952 | 1.958 | 1.901 | 1.945 | 479,416 | -0.03(-1.60%) |
May 28, 2020 | 2.065 | 2.065 | 1.977 | 1.977 | 624,555 | -0.12(-5.72%) |
May 27, 2020 | 2.192 | 2.198 | 2.053 | 2.097 | 700,707 | -0.09(-4.05%) |
May 26, 2020 | 2.160 | 2.204 | 2.147 | 2.185 | 427,709 | +0.04(+1.76%) |
May 22, 2020 | 2.173 | 2.173 | 2.087 | 2.147 | 421,626 | -0.02(-0.87%) |
May 21, 2020 | 2.192 | 2.223 | 2.141 | 2.166 | 429,701 | -0.01(-0.58%) |
May 20, 2020 | 2.185 | 2.198 | 2.141 | 2.179 | 481,734 | +0.12(+5.83%) |
May 19, 2020 | 2.091 | 2.116 | 2.053 | 2.059 | 449,041 | -0.03(-1.51%) |
May 18, 2020 | 2.053 | 2.097 | 2.027 | 2.091 | 560,456 | +0.15(+7.82%) |
May 15, 2020 | 1.907 | 1.971 | 1.892 | 1.939 | 510,606 | +0.13(+7.34%) |
May 14, 2020 | 1.756 | 1.819 | 1.718 | 1.806 | 928,134 | +0.09(+5.15%) |
May 13, 2020 | 1.750 | 1.768 | 1.699 | 1.718 | 576,202 | -0.08(-4.56%) |
May 12, 2020 | 1.907 | 1.920 | 1.800 | 1.800 | 686,675 | -0.19(-9.52%) |
May 11, 2020 | 2.040 | 2.040 | 1.974 | 1.990 | 268,916 | -0.08(-3.67%) |
May 08, 2020 | 2.034 | 2.075 | 2.015 | 2.065 | 492,399 | +0.09(+4.47%) |
May 07, 2020 | 1.977 | 1.996 | 1.914 | 1.977 | 862,458 | +0.09(+5.03%) |
May 06, 2020 | 1.958 | 1.958 | 1.870 | 1.882 | 704,944 | -0.15(-7.45%) |
May 05, 2020 | 2.122 | 2.122 | 2.018 | 2.034 | 642,490 | -0.15(-6.67%) |
May 04, 2020 | 2.103 | 2.185 | 2.078 | 2.179 | 541,767 | -0.06(-2.54%) |
May 01, 2020 | 2.369 | 2.394 | 2.185 | 2.236 | 669,251 | -0.16(-6.84%) |
Apr 30, 2020 | 2.261 | 2.418 | 2.230 | 2.400 | 1,147,749 | +0.11(+4.68%) |
Apr 29, 2020 | 2.293 | 2.331 | 2.261 | 2.293 | 1,146,159 | -0.02(-0.82%) |
Apr 28, 2020 | 2.280 | 2.362 | 2.230 | 2.312 | 1,720,070 | +0.11(+4.87%) |
Apr 27, 2020 | 2.179 | 2.248 | 2.179 | 2.204 | 1,184,880 | +0.01(+0.29%) |
Apr 24, 2020 | 2.217 | 2.236 | 2.166 | 2.198 | 210,100 | +0.01(+0.29%) |
Apr 23, 2020 | 2.173 | 2.236 | 2.166 | 2.192 | 188,769 | +0.02(+0.87%) |
Apr 22, 2020 | 2.179 | 2.195 | 2.135 | 2.173 | 342,811 | +0.06(+2.69%) |
Apr 21, 2020 | 2.154 | 2.185 | 2.097 | 2.116 | 526,849 | -0.17(-7.59%) |
Apr 20, 2020 | 2.318 | 2.331 | 2.261 | 2.290 | 531,895 | -0.12(-5.10%) |
Apr 17, 2020 | 2.362 | 2.419 | 2.353 | 2.413 | 392,336 | +0.13(+5.82%) |
Apr 16, 2020 | 2.337 | 2.337 | 2.223 | 2.280 | 803,090 | +0.11(+4.94%) |
Apr 15, 2020 | 2.192 | 2.211 | 2.128 | 2.173 | 825,856 | -0.09(-4.18%) |
Apr 14, 2020 | 2.217 | 2.318 | 2.217 | 2.267 | 841,567 | +0.13(+5.90%) |
Apr 13, 2020 | 2.116 | 2.154 | 2.084 | 2.141 | 423,360 | +0.06(+3.04%) |
Apr 09, 2020 | 2.059 | 2.122 | 2.034 | 2.078 | 361,462 | +0.09(+4.78%) |
Apr 08, 2020 | 2.015 | 2.100 | 1.977 | 1.983 | 352,763 | -0.04(-2.18%) |
Apr 07, 2020 | 2.078 | 2.128 | 2.015 | 2.027 | 318,115 | +0.03(+1.26%) |
Apr 06, 2020 | 1.971 | 2.008 | 1.945 | 2.002 | 348,838 | +0.16(+8.93%) |
Apr 03, 2020 | 1.926 | 1.926 | 1.768 | 1.838 | 393,602 | -0.10(-5.21%) |
Apr 02, 2020 | 1.945 | 1.983 | 1.888 | 1.939 | 554,232 | +0.03(+1.66%) |
Apr 01, 2020 | 1.952 | 2.012 | 1.882 | 1.907 | 471,773 | -0.07(-3.51%) |
Mar 31, 2020 | 2.002 | 2.005 | 1.907 | 1.977 | 822,610 | +0.16(+9.06%) |
Mar 30, 2020 | 1.712 | 1.825 | 1.705 | 1.813 | 680,587 | +0.10(+5.90%) |
Mar 27, 2020 | 1.693 | 1.762 | 1.655 | 1.712 | 529,289 | -0.12(-6.55%) |
Mar 26, 2020 | 1.705 | 1.847 | 1.661 | 1.832 | 538,803 | +0.13(+7.41%) |
Mar 25, 2020 | 1.743 | 1.768 | 1.648 | 1.705 | 562,530 | -0.03(-1.82%) |
Mar 24, 2020 | 1.832 | 1.832 | 1.667 | 1.737 | 619,411 | +0.13(+7.84%) |
Mar 23, 2020 | 1.750 | 1.750 | 1.592 | 1.611 | 720,209 | -0.15(-8.60%) |
Mar 20, 2020 | 1.876 | 1.904 | 1.731 | 1.762 | 1,268,996 | -0.12(-6.38%) |
Mar 19, 2020 | 1.825 | 1.958 | 1.787 | 1.882 | 613,181 | -0.01(-0.33%) |
Mar 18, 2020 | 1.857 | 2.008 | 1.813 | 1.888 | 574,865 | -0.04(-2.29%) |
Mar 17, 2020 | 2.008 | 2.034 | 1.895 | 1.933 | 609,268 | +0.06(+3.38%) |
Mar 16, 2020 | 1.888 | 2.040 | 1.844 | 1.870 | 852,498 | -0.28(-12.94%) |
Mar 13, 2020 | 2.147 | 2.192 | 1.990 | 2.147 | 600,695 | +0.22(+11.29%) |
Mar 12, 2020 | 1.901 | 2.059 | 1.870 | 1.930 | 947,751 | -0.21(-9.88%) |
Mar 11, 2020 | 2.179 | 2.236 | 2.116 | 2.141 | 668,999 | -0.08(-3.42%) |
Mar 10, 2020 | 2.198 | 2.242 | 2.097 | 2.217 | 568,774 | +0.18(+8.67%) |
Mar 09, 2020 | 2.084 | 2.185 | 2.034 | 2.040 | 593,847 | -0.37(-15.22%) |
Mar 06, 2020 | 2.331 | 2.451 | 2.331 | 2.406 | 638,377 | +0.06(+2.42%) |
Mar 05, 2020 | 2.470 | 2.476 | 2.312 | 2.350 | 759,806 | -0.20(-7.92%) |
Mar 04, 2020 | 2.527 | 2.570 | 2.496 | 2.552 | 228,407 | +0.06(+2.51%) |
Mar 03, 2020 | 2.570 | 2.627 | 2.471 | 2.489 | 505,273 | -0.07(-2.68%) |