Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.040 | 2.050 | 2.010 | 2.010 | 219,885 | -0.03(-1.47%) |
May 28, 2020 | 2.010 | 2.050 | 2.000 | 2.040 | 259,062 | +0.02(+0.99%) |
May 27, 2020 | 2.070 | 2.070 | 1.980 | 2.020 | 248,855 | -0.03(-1.46%) |
May 26, 2020 | 2.060 | 2.070 | 2.010 | 2.050 | 652,558 | +0.00(+0.00%) |
May 25, 2020 | 2.020 | 2.070 | 2.000 | 2.050 | 381,887 | +0.06(+3.02%) |
May 22, 2020 | 1.950 | 1.990 | 1.950 | 1.990 | 196,466 | +0.04(+2.05%) |
May 21, 2020 | 1.930 | 1.980 | 1.880 | 1.950 | 1,267,226 | -0.04(-2.01%) |
May 20, 2020 | 2.120 | 2.120 | 1.980 | 1.990 | 502,676 | -0.10(-4.78%) |
May 19, 2020 | 1.920 | 2.110 | 1.920 | 2.090 | 1,748,168 | +0.24(+12.97%) |
May 15, 2020 | 1.850 | 1.850 | 1.850 | 0 | +0.01(+0.54%) | |
May 14, 2020 | 1.830 | 1.840 | 1.780 | 1.840 | 85,680 | +0.01(+0.55%) |
May 13, 2020 | 1.880 | 1.880 | 1.790 | 1.830 | 133,075 | -0.04(-2.14%) |
May 12, 2020 | 1.840 | 1.880 | 1.830 | 1.870 | 180,058 | +0.03(+1.63%) |
May 11, 2020 | 1.800 | 1.840 | 1.790 | 1.840 | 259,601 | +0.03(+1.66%) |
May 08, 2020 | 1.800 | 1.820 | 1.790 | 1.810 | 66,553 | +0.02(+1.12%) |
May 07, 2020 | 1.850 | 1.850 | 1.790 | 1.790 | 212,257 | -0.05(-2.72%) |
May 06, 2020 | 1.770 | 1.850 | 1.740 | 1.840 | 268,034 | +0.09(+5.14%) |
May 05, 2020 | 1.770 | 1.770 | 1.730 | 1.750 | 64,790 | -0.01(-0.57%) |
May 04, 2020 | 1.710 | 1.760 | 1.700 | 1.760 | 44,405 | +0.03(+1.73%) |
May 01, 2020 | 1.730 | 1.740 | 1.700 | 1.730 | 73,797 | -0.02(-1.14%) |
Apr 30, 2020 | 1.770 | 1.800 | 1.730 | 1.750 | 106,895 | -0.02(-1.13%) |
Apr 29, 2020 | 1.730 | 1.770 | 1.700 | 1.770 | 741,917 | +0.05(+2.91%) |
Apr 28, 2020 | 1.710 | 1.730 | 1.690 | 1.720 | 113,800 | +0.01(+0.58%) |
Apr 27, 2020 | 1.710 | 1.710 | 1.680 | 1.710 | 34,877 | +0.02(+1.18%) |
Apr 24, 2020 | 1.650 | 1.700 | 1.650 | 1.690 | 76,609 | +0.04(+2.42%) |
Apr 23, 2020 | 1.640 | 1.670 | 1.630 | 1.650 | 64,067 | +0.00(+0.00%) |
Apr 22, 2020 | 1.660 | 1.670 | 1.640 | 1.650 | 37,913 | -0.03(-1.79%) |
Apr 21, 2020 | 1.650 | 1.700 | 1.650 | 1.680 | 361,216 | -0.02(-1.18%) |
Apr 20, 2020 | 1.670 | 1.720 | 1.650 | 1.700 | 224,695 | +0.02(+1.19%) |
Apr 17, 2020 | 1.660 | 1.690 | 1.660 | 1.680 | 274,160 | +0.05(+3.07%) |
Apr 16, 2020 | 1.640 | 1.680 | 1.620 | 1.630 | 415,579 | +0.03(+1.87%) |
Apr 15, 2020 | 1.640 | 1.640 | 1.600 | 1.600 | 80,390 | -0.06(-3.61%) |
Apr 14, 2020 | 1.660 | 1.690 | 1.650 | 1.660 | 89,473 | +0.02(+1.22%) |
Apr 13, 2020 | 1.600 | 1.650 | 1.600 | 1.640 | 23,569 | +0.02(+1.23%) |
Apr 09, 2020 | 1.620 | 1.620 | 1.620 | 0 | -0.04(-2.41%) | |
Apr 08, 2020 | 1.660 | 1.680 | 1.620 | 1.660 | 123,879 | +0.00(+0.00%) |
Apr 07, 2020 | 1.710 | 1.730 | 1.660 | 1.660 | 104,644 | -0.02(-1.19%) |
Apr 06, 2020 | 1.700 | 1.720 | 1.680 | 1.680 | 151,355 | +0.00(+0.00%) |
Apr 03, 2020 | 1.630 | 1.700 | 1.630 | 1.680 | 237,777 | +0.06(+3.70%) |
Apr 02, 2020 | 1.670 | 1.690 | 1.620 | 1.620 | 104,398 | -0.06(-3.57%) |
Apr 01, 2020 | 1.670 | 1.730 | 1.620 | 1.680 | 534,695 | -0.01(-0.59%) |
Mar 31, 2020 | 1.500 | 1.690 | 1.500 | 1.690 | 1,472,521 | +0.28(+19.86%) |
Mar 30, 2020 | 1.400 | 1.440 | 1.390 | 1.410 | 78,646 | -0.03(-2.08%) |
Mar 27, 2020 | 1.440 | 1.500 | 1.420 | 1.440 | 82,528 | -0.06(-4.00%) |
Mar 26, 2020 | 1.520 | 1.520 | 1.460 | 1.500 | 159,792 | +0.03(+2.04%) |
Mar 25, 2020 | 1.410 | 1.510 | 1.400 | 1.470 | 174,666 | +0.08(+5.76%) |
Mar 24, 2020 | 1.400 | 1.420 | 1.380 | 1.390 | 150,369 | +0.06(+4.51%) |
Mar 23, 2020 | 1.370 | 1.390 | 1.320 | 1.330 | 117,721 | -0.10(-6.99%) |
Mar 20, 2020 | 1.400 | 1.510 | 1.400 | 1.430 | 278,765 | -0.02(-1.38%) |
Mar 19, 2020 | 1.360 | 1.480 | 1.320 | 1.450 | 114,171 | +0.06(+4.32%) |
Mar 18, 2020 | 1.300 | 1.450 | 1.300 | 1.390 | 369,418 | -0.04(-2.80%) |
Mar 17, 2020 | 1.440 | 1.470 | 1.420 | 1.430 | 166,756 | -0.06(-4.03%) |
Mar 16, 2020 | 1.470 | 1.530 | 1.460 | 1.490 | 300,830 | -0.11(-6.88%) |
Mar 13, 2020 | 1.480 | 1.600 | 1.430 | 1.600 | 451,344 | +0.12(+8.11%) |
Mar 12, 2020 | 1.490 | 1.510 | 1.430 | 1.480 | 754,779 | -0.11(-6.92%) |
Mar 11, 2020 | 1.620 | 1.630 | 1.540 | 1.590 | 238,902 | -0.06(-3.64%) |
Mar 10, 2020 | 1.650 | 1.670 | 1.590 | 1.650 | 213,471 | +0.02(+1.23%) |
Mar 09, 2020 | 1.690 | 1.690 | 1.610 | 1.630 | 214,856 | -0.15(-8.43%) |
Mar 06, 2020 | 1.750 | 1.780 | 1.730 | 1.780 | 251,387 | +0.00(+0.00%) |
Mar 05, 2020 | 1.770 | 1.810 | 1.750 | 1.780 | 70,960 | +0.00(+0.00%) |
Mar 04, 2020 | 1.750 | 1.800 | 1.750 | 1.780 | 121,364 | +0.03(+1.71%) |
Mar 03, 2020 | 1.810 | 1.820 | 1.750 | 1.750 | 90,983 | -0.05(-2.78%) |