Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.420 | 2.714 | 2.390 | 2.630 | 191,900 | +0.20(+8.23%) |
May 28, 2020 | 2.710 | 2.880 | 2.300 | 2.430 | 300,604 | -0.22(-8.30%) |
May 27, 2020 | 2.600 | 2.730 | 2.360 | 2.650 | 360,810 | +0.17(+6.85%) |
May 26, 2020 | 2.380 | 2.570 | 2.370 | 2.480 | 309,853 | +0.17(+7.36%) |
May 22, 2020 | 2.260 | 2.360 | 2.200 | 2.310 | 141,800 | +0.05(+2.21%) |
May 21, 2020 | 2.220 | 2.330 | 2.220 | 2.260 | 63,703 | -0.01(-0.44%) |
May 20, 2020 | 2.400 | 2.463 | 2.220 | 2.270 | 155,043 | -0.04(-1.73%) |
May 19, 2020 | 2.320 | 2.400 | 2.270 | 2.310 | 110,820 | -0.06(-2.53%) |
May 18, 2020 | 2.280 | 2.380 | 2.250 | 2.370 | 60,368 | +0.16(+7.24%) |
May 15, 2020 | 2.200 | 2.240 | 2.150 | 2.210 | 41,700 | -0.06(-2.64%) |
May 14, 2020 | 2.080 | 2.280 | 2.010 | 2.270 | 277,121 | +0.19(+9.13%) |
May 13, 2020 | 2.230 | 2.243 | 2.030 | 2.080 | 90,900 | -0.16(-7.14%) |
May 12, 2020 | 2.320 | 2.350 | 2.230 | 2.240 | 54,643 | -0.04(-1.75%) |
May 11, 2020 | 2.280 | 2.340 | 2.220 | 2.280 | 71,337 | +0.00(+0.00%) |
May 08, 2020 | 2.340 | 2.400 | 2.250 | 2.280 | 95,800 | +0.00(+0.00%) |
May 07, 2020 | 2.200 | 2.370 | 2.200 | 2.280 | 124,199 | +0.08(+3.64%) |
May 06, 2020 | 2.340 | 2.386 | 2.200 | 2.200 | 143,450 | -0.07(-3.08%) |
May 05, 2020 | 2.490 | 2.505 | 2.250 | 2.270 | 101,859 | -0.17(-6.97%) |
May 04, 2020 | 2.280 | 2.490 | 2.230 | 2.440 | 115,105 | +0.18(+7.96%) |
May 01, 2020 | 2.550 | 2.615 | 2.215 | 2.260 | 242,200 | -0.26(-10.32%) |
Apr 30, 2020 | 2.520 | 2.800 | 2.500 | 2.520 | 367,799 | +0.23(+10.04%) |
Apr 29, 2020 | 2.100 | 2.400 | 2.090 | 2.290 | 151,836 | +0.19(+9.05%) |
Apr 28, 2020 | 2.110 | 2.220 | 2.050 | 2.100 | 84,450 | -0.01(-0.47%) |
Apr 27, 2020 | 2.050 | 2.210 | 2.030 | 2.110 | 97,201 | +0.05(+2.43%) |
Apr 24, 2020 | 2.170 | 2.170 | 2.020 | 2.060 | 51,500 | -0.05(-2.37%) |
Apr 23, 2020 | 2.100 | 2.186 | 2.055 | 2.110 | 23,710 | +0.04(+1.93%) |
Apr 22, 2020 | 2.120 | 2.144 | 2.020 | 2.070 | 74,116 | +0.00(+0.00%) |
Apr 21, 2020 | 2.110 | 2.148 | 2.030 | 2.070 | 53,295 | -0.04(-1.90%) |
Apr 20, 2020 | 2.160 | 2.200 | 2.030 | 2.110 | 126,966 | -0.04(-1.86%) |
Apr 17, 2020 | 2.260 | 2.320 | 2.110 | 2.150 | 77,600 | -0.02(-0.92%) |
Apr 16, 2020 | 2.300 | 2.300 | 2.115 | 2.170 | 68,009 | -0.10(-4.41%) |
Apr 15, 2020 | 2.270 | 2.315 | 2.100 | 2.270 | 155,400 | +0.09(+4.13%) |
Apr 14, 2020 | 2.180 | 2.270 | 2.130 | 2.180 | 79,805 | +0.05(+2.35%) |
Apr 13, 2020 | 2.280 | 2.304 | 2.080 | 2.130 | 103,709 | -0.16(-6.99%) |
Apr 09, 2020 | 2.140 | 2.310 | 2.140 | 2.290 | 65,200 | +0.20(+9.57%) |
Apr 08, 2020 | 2.070 | 2.145 | 2.020 | 2.090 | 80,636 | +0.08(+3.98%) |
Apr 07, 2020 | 2.280 | 2.410 | 2.010 | 2.010 | 94,290 | -0.22(-9.87%) |
Apr 06, 2020 | 2.190 | 2.495 | 2.190 | 2.230 | 73,424 | +0.10(+4.69%) |
Apr 03, 2020 | 2.320 | 2.345 | 2.060 | 2.130 | 90,200 | -0.23(-9.75%) |
Apr 02, 2020 | 2.370 | 2.400 | 2.170 | 2.360 | 155,555 | -0.01(-0.42%) |
Apr 01, 2020 | 2.500 | 2.590 | 2.240 | 2.370 | 223,289 | -0.23(-8.85%) |
Mar 31, 2020 | 2.320 | 2.655 | 2.260 | 2.600 | 239,739 | +0.29(+12.55%) |
Mar 30, 2020 | 2.420 | 2.450 | 2.150 | 2.310 | 171,383 | -0.11(-4.55%) |
Mar 27, 2020 | 2.140 | 2.460 | 2.140 | 2.420 | 109,400 | +0.22(+10.00%) |
Mar 26, 2020 | 2.180 | 2.260 | 2.100 | 2.200 | 184,799 | +0.11(+5.26%) |
Mar 25, 2020 | 2.100 | 2.210 | 1.990 | 2.090 | 70,589 | -0.01(-0.48%) |
Mar 24, 2020 | 1.990 | 2.150 | 1.960 | 2.100 | 121,649 | +0.29(+16.02%) |
Mar 23, 2020 | 2.080 | 2.140 | 1.750 | 1.810 | 117,178 | -0.27(-12.98%) |
Mar 20, 2020 | 1.990 | 2.260 | 1.960 | 2.080 | 218,000 | -0.05(-2.35%) |
Mar 19, 2020 | 1.650 | 2.280 | 1.610 | 2.130 | 231,184 | +0.52(+32.30%) |
Mar 18, 2020 | 1.680 | 1.805 | 1.600 | 1.610 | 215,611 | -0.10(-5.85%) |
Mar 17, 2020 | 1.610 | 1.860 | 1.595 | 1.710 | 245,928 | +0.10(+6.21%) |
Mar 16, 2020 | 1.830 | 1.980 | 1.530 | 1.610 | 543,384 | -0.34(-17.44%) |
Mar 13, 2020 | 2.280 | 2.290 | 1.930 | 1.950 | 466,900 | -0.23(-10.55%) |
Mar 12, 2020 | 2.600 | 2.630 | 2.150 | 2.180 | 279,229 | -0.57(-20.73%) |
Mar 11, 2020 | 2.900 | 2.980 | 2.690 | 2.750 | 125,103 | -0.18(-6.14%) |
Mar 10, 2020 | 2.910 | 2.940 | 2.700 | 2.930 | 139,319 | +0.12(+4.27%) |
Mar 09, 2020 | 2.780 | 3.010 | 2.780 | 2.810 | 123,258 | -0.42(-13.00%) |
Mar 06, 2020 | 3.250 | 3.370 | 3.150 | 3.230 | 100,800 | -0.06(-1.82%) |
Mar 05, 2020 | 3.420 | 3.485 | 3.280 | 3.290 | 104,088 | -0.24(-6.80%) |
Mar 04, 2020 | 3.560 | 3.600 | 3.480 | 3.530 | 71,300 | +0.01(+0.28%) |
Mar 03, 2020 | 3.760 | 3.830 | 3.480 | 3.520 | 134,995 | -0.21(-5.63%) |