Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.330 | 2.460 | 2.330 | 2.370 | 175,800 | -0.05(-2.07%) |
May 28, 2020 | 2.380 | 2.490 | 2.380 | 2.420 | 98,362 | +0.02(+0.83%) |
May 27, 2020 | 2.440 | 2.440 | 2.340 | 2.400 | 594,947 | -0.02(-0.83%) |
May 26, 2020 | 2.420 | 2.475 | 2.380 | 2.420 | 163,688 | +0.15(+6.61%) |
May 22, 2020 | 2.360 | 2.360 | 2.250 | 2.270 | 33,900 | -0.10(-4.22%) |
May 21, 2020 | 2.360 | 2.430 | 2.340 | 2.370 | 288,105 | +0.09(+3.95%) |
May 20, 2020 | 2.260 | 2.300 | 2.230 | 2.280 | 433,305 | +0.23(+11.22%) |
May 19, 2020 | 2.000 | 2.100 | 1.980 | 2.050 | 604,695 | -0.04(-1.91%) |
May 18, 2020 | 2.070 | 2.100 | 2.045 | 2.090 | 108,418 | +0.05(+2.45%) |
May 15, 2020 | 2.062 | 2.062 | 2.010 | 2.040 | 80,300 | -0.09(-4.45%) |
May 14, 2020 | 2.080 | 2.180 | 2.030 | 2.135 | 145,604 | +0.09(+4.32%) |
May 13, 2020 | 2.100 | 2.110 | 2.030 | 2.046 | 349,690 | -0.16(-7.19%) |
May 12, 2020 | 2.230 | 2.250 | 2.200 | 2.205 | 140,244 | +0.06(+3.04%) |
May 11, 2020 | 2.140 | 2.230 | 2.120 | 2.140 | 144,629 | -0.19(-8.35%) |
May 08, 2020 | 2.322 | 2.350 | 2.310 | 2.335 | 68,600 | +0.05(+2.08%) |
May 07, 2020 | 2.310 | 2.320 | 2.280 | 2.288 | 239,630 | +0.16(+7.39%) |
May 06, 2020 | 2.230 | 2.230 | 2.130 | 2.130 | 82,802 | +0.03(+1.43%) |
May 05, 2020 | 2.165 | 2.180 | 2.100 | 2.100 | 30,481 | -0.13(-5.83%) |
May 04, 2020 | 2.140 | 2.290 | 2.130 | 2.230 | 48,723 | -0.03(-1.33%) |
May 01, 2020 | 2.300 | 2.420 | 2.190 | 2.260 | 35,800 | -0.02(-0.70%) |
Apr 30, 2020 | 2.300 | 2.370 | 2.260 | 2.276 | 48,700 | -0.13(-5.56%) |
Apr 29, 2020 | 2.410 | 2.410 | 2.352 | 2.410 | 115,250 | +0.06(+2.55%) |
Apr 28, 2020 | 2.390 | 2.405 | 2.350 | 2.350 | 139,681 | +0.06(+2.62%) |
Apr 27, 2020 | 2.248 | 2.300 | 2.230 | 2.290 | 146,027 | +0.06(+2.69%) |
Apr 24, 2020 | 2.200 | 2.230 | 2.180 | 2.230 | 52,500 | +0.04(+1.83%) |
Apr 23, 2020 | 2.220 | 2.270 | 2.150 | 2.190 | 199,358 | +0.07(+3.30%) |
Apr 22, 2020 | 2.130 | 2.240 | 2.075 | 2.120 | 52,612 | -0.08(-3.64%) |
Apr 21, 2020 | 2.240 | 2.280 | 2.190 | 2.200 | 132,066 | -0.15(-6.38%) |
Apr 20, 2020 | 2.365 | 2.470 | 2.330 | 2.350 | 99,042 | -0.06(-2.49%) |
Apr 17, 2020 | 2.390 | 2.420 | 2.365 | 2.410 | 65,300 | +0.13(+5.70%) |
Apr 16, 2020 | 2.360 | 2.360 | 2.250 | 2.280 | 83,261 | -0.15(-6.17%) |
Apr 15, 2020 | 2.495 | 2.500 | 2.420 | 2.430 | 166,375 | -0.20(-7.64%) |
Apr 14, 2020 | 2.640 | 2.705 | 2.630 | 2.631 | 260,075 | -0.07(-2.56%) |
Apr 13, 2020 | 2.745 | 2.745 | 2.660 | 2.700 | 58,819 | -0.02(-0.74%) |
Apr 09, 2020 | 2.682 | 2.720 | 2.650 | 2.720 | 71,700 | +0.07(+2.54%) |
Apr 08, 2020 | 2.640 | 2.670 | 2.590 | 2.652 | 89,241 | -0.01(-0.28%) |
Apr 07, 2020 | 2.790 | 2.810 | 2.635 | 2.660 | 186,677 | +0.22(+9.02%) |
Apr 06, 2020 | 2.470 | 2.480 | 2.380 | 2.440 | 373,669 | +0.20(+8.93%) |
Apr 03, 2020 | 2.360 | 2.360 | 2.230 | 2.240 | 193,300 | -0.17(-7.05%) |
Apr 02, 2020 | 2.385 | 2.445 | 2.340 | 2.410 | 133,451 | +0.01(+0.29%) |
Apr 01, 2020 | 2.460 | 2.510 | 2.360 | 2.403 | 175,828 | +0.03(+1.39%) |
Mar 31, 2020 | 2.400 | 2.460 | 2.360 | 2.370 | 315,135 | -0.04(-1.66%) |
Mar 30, 2020 | 2.445 | 2.445 | 2.320 | 2.410 | 356,443 | -0.02(-0.70%) |
Mar 27, 2020 | 2.325 | 2.540 | 2.280 | 2.427 | 74,400 | -0.07(-2.92%) |
Mar 26, 2020 | 2.480 | 2.600 | 2.450 | 2.500 | 173,427 | -0.07(-2.72%) |
Mar 25, 2020 | 2.470 | 2.620 | 2.450 | 2.570 | 166,564 | +0.28(+12.23%) |
Mar 24, 2020 | 2.184 | 2.325 | 2.155 | 2.290 | 162,933 | +0.25(+12.25%) |
Mar 23, 2020 | 2.110 | 2.212 | 2.040 | 2.040 | 94,597 | -0.31(-13.19%) |
Mar 20, 2020 | 2.560 | 2.640 | 2.350 | 2.350 | 135,400 | -0.28(-10.65%) |
Mar 19, 2020 | 2.660 | 2.900 | 2.390 | 2.630 | 394,276 | +0.20(+8.23%) |
Mar 18, 2020 | 2.520 | 2.720 | 2.300 | 2.430 | 241,415 | +0.19(+8.48%) |
Mar 17, 2020 | 2.180 | 2.280 | 2.080 | 2.240 | 472,416 | -0.02(-0.88%) |
Mar 16, 2020 | 1.970 | 2.414 | 1.950 | 2.260 | 152,283 | -0.29(-11.37%) |
Mar 13, 2020 | 2.590 | 2.600 | 2.360 | 2.550 | 179,100 | -0.35(-12.07%) |
Mar 12, 2020 | 2.950 | 2.950 | 2.640 | 2.900 | 460,256 | -0.34(-10.49%) |
Mar 11, 2020 | 3.500 | 3.500 | 3.210 | 3.240 | 148,749 | -0.33(-9.24%) |
Mar 10, 2020 | 3.600 | 3.627 | 3.460 | 3.570 | 484,944 | +0.08(+2.29%) |
Mar 09, 2020 | 3.683 | 3.725 | 3.490 | 3.490 | 146,879 | -0.52(-13.02%) |
Mar 06, 2020 | 3.980 | 4.080 | 3.950 | 4.013 | 165,200 | -0.02(-0.43%) |
Mar 05, 2020 | 4.140 | 4.140 | 4.000 | 4.030 | 357,083 | -0.23(-5.40%) |
Mar 04, 2020 | 4.176 | 4.260 | 4.100 | 4.260 | 122,442 | +0.09(+2.16%) |
Mar 03, 2020 | 4.280 | 4.332 | 4.090 | 4.170 | 648,839 | +0.07(+1.71%) |