Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.240 | 3.240 | 2.732 | 2.800 | 133,100 | -0.14(-4.76%) |
May 28, 2020 | 2.650 | 2.940 | 2.573 | 2.940 | 357,441 | +0.32(+12.21%) |
May 27, 2020 | 2.670 | 2.750 | 2.550 | 2.620 | 70,428 | +0.05(+2.07%) |
May 26, 2020 | 2.400 | 2.750 | 2.339 | 2.567 | 110,964 | +0.23(+9.90%) |
May 22, 2020 | 2.250 | 2.340 | 2.213 | 2.336 | 41,700 | +0.12(+5.20%) |
May 21, 2020 | 2.045 | 2.250 | 2.045 | 2.220 | 58,452 | +0.20(+9.96%) |
May 20, 2020 | 2.000 | 2.080 | 1.970 | 2.019 | 72,133 | +0.12(+6.26%) |
May 19, 2020 | 1.650 | 2.100 | 1.623 | 1.900 | 48,440 | +0.22(+13.10%) |
May 18, 2020 | 1.623 | 1.750 | 1.620 | 1.680 | 44,092 | +0.11(+7.01%) |
May 15, 2020 | 1.610 | 1.630 | 1.550 | 1.570 | 74,400 | -0.05(-3.09%) |
May 14, 2020 | 1.620 | 1.640 | 1.586 | 1.620 | 30,392 | -0.02(-1.22%) |
May 13, 2020 | 1.650 | 1.650 | 1.554 | 1.640 | 34,208 | +0.03(+2.12%) |
May 12, 2020 | 1.550 | 1.650 | 1.500 | 1.606 | 63,693 | +0.08(+4.97%) |
May 11, 2020 | 1.650 | 1.710 | 1.500 | 1.530 | 48,901 | -0.11(-6.71%) |
May 08, 2020 | 1.720 | 1.720 | 1.610 | 1.640 | 57,000 | -0.07(-3.82%) |
May 07, 2020 | 1.687 | 1.850 | 1.687 | 1.705 | 9,805 | +0.01(+0.30%) |
May 06, 2020 | 1.725 | 1.725 | 1.700 | 1.700 | 16,240 | +0.00(+0.00%) |
May 05, 2020 | 1.733 | 1.750 | 1.700 | 1.700 | 10,930 | -0.05(-2.86%) |
May 04, 2020 | 1.655 | 1.750 | 1.655 | 1.750 | 11,590 | +0.03(+1.74%) |
May 01, 2020 | 1.750 | 1.790 | 1.700 | 1.720 | 9,000 | -0.07(-3.91%) |
Apr 30, 2020 | 1.790 | 1.830 | 1.750 | 1.790 | 11,826 | -0.00(-0.01%) |
Apr 29, 2020 | 1.790 | 1.830 | 1.760 | 1.790 | 59,252 | +0.01(+0.79%) |
Apr 28, 2020 | 1.773 | 1.780 | 1.743 | 1.776 | 17,370 | +0.03(+1.48%) |
Apr 27, 2020 | 1.770 | 1.770 | 1.700 | 1.750 | 26,372 | +0.03(+1.80%) |
Apr 24, 2020 | 1.730 | 1.750 | 1.700 | 1.719 | 21,000 | -0.02(-1.21%) |
Apr 23, 2020 | 1.800 | 1.940 | 1.713 | 1.740 | 16,715 | -0.01(-0.57%) |
Apr 22, 2020 | 1.660 | 1.760 | 1.650 | 1.750 | 18,032 | +0.09(+5.42%) |
Apr 21, 2020 | 1.660 | 1.700 | 1.610 | 1.660 | 17,840 | -0.01(-0.60%) |
Apr 20, 2020 | 1.700 | 1.880 | 1.650 | 1.670 | 64,328 | +0.00(+0.30%) |
Apr 17, 2020 | 1.660 | 1.680 | 1.630 | 1.665 | 17,900 | +0.02(+0.91%) |
Apr 16, 2020 | 1.683 | 1.683 | 1.622 | 1.650 | 60,638 | -0.01(-0.60%) |
Apr 15, 2020 | 1.700 | 1.700 | 1.660 | 1.660 | 4,751 | -0.05(-2.92%) |
Apr 14, 2020 | 1.750 | 2.010 | 1.700 | 1.710 | 34,551 | -0.03(-1.72%) |
Apr 13, 2020 | 1.730 | 1.850 | 1.650 | 1.740 | 4,091 | +0.01(+0.58%) |
Apr 09, 2020 | 1.765 | 1.780 | 1.720 | 1.730 | 20,500 | +0.01(+0.58%) |
Apr 08, 2020 | 1.800 | 1.820 | 1.698 | 1.720 | 36,018 | -0.06(-3.37%) |
Apr 07, 2020 | 1.828 | 1.860 | 1.780 | 1.780 | 33,656 | -0.02(-1.11%) |
Apr 06, 2020 | 1.830 | 1.850 | 1.765 | 1.800 | 27,570 | -0.02(-1.10%) |
Apr 03, 2020 | 1.850 | 2.480 | 1.790 | 1.820 | 27,800 | +0.02(+1.11%) |
Apr 02, 2020 | 1.850 | 1.850 | 1.770 | 1.800 | 55,842 | -0.05(-2.70%) |
Apr 01, 2020 | 1.785 | 1.900 | 1.760 | 1.850 | 32,136 | +0.07(+3.93%) |
Mar 31, 2020 | 1.730 | 1.800 | 1.709 | 1.780 | 23,387 | +0.05(+2.89%) |
Mar 30, 2020 | 1.809 | 1.849 | 1.716 | 1.730 | 89,193 | -0.03(-1.94%) |
Mar 27, 2020 | 1.598 | 1.970 | 0.7800 | 1.764 | 66,200 | +0.15(+9.52%) |
Mar 26, 2020 | 1.529 | 1.840 | 1.527 | 1.611 | 107,863 | +0.12(+8.11%) |
Mar 25, 2020 | 1.440 | 1.500 | 1.370 | 1.490 | 71,861 | +0.06(+4.25%) |
Mar 24, 2020 | 1.505 | 1.550 | 1.395 | 1.429 | 67,529 | +0.07(+4.80%) |
Mar 23, 2020 | 1.840 | 2.580 | 1.343 | 1.364 | 104,790 | -0.09(-5.94%) |
Mar 20, 2020 | 1.400 | 2.000 | 1.335 | 1.450 | 131,900 | +0.20(+16.00%) |
Mar 19, 2020 | 1.395 | 1.395 | 1.225 | 1.250 | 40,745 | -0.11(-8.11%) |
Mar 18, 2020 | 1.380 | 1.490 | 1.244 | 1.360 | 34,412 | -0.09(-6.19%) |
Mar 17, 2020 | 1.492 | 1.550 | 1.400 | 1.450 | 38,388 | -0.05(-3.33%) |
Mar 16, 2020 | 1.750 | 1.750 | 1.494 | 1.500 | 23,377 | -0.22(-12.79%) |
Mar 13, 2020 | 1.957 | 2.150 | 1.720 | 1.720 | 24,700 | -0.05(-3.02%) |
Mar 12, 2020 | 1.665 | 1.880 | 1.600 | 1.774 | 48,712 | -0.22(-10.87%) |
Mar 11, 2020 | 2.192 | 2.300 | 1.850 | 1.990 | 73,072 | -0.22(-9.84%) |
Mar 10, 2020 | 2.311 | 2.348 | 2.207 | 2.207 | 22,839 | -0.04(-1.91%) |
Mar 09, 2020 | 2.497 | 2.795 | 2.250 | 2.250 | 44,649 | -0.36(-13.79%) |
Mar 06, 2020 | 2.633 | 2.633 | 2.360 | 2.610 | 16,400 | -0.01(-0.40%) |
Mar 05, 2020 | 2.708 | 2.743 | 2.590 | 2.620 | 27,142 | -0.09(-3.30%) |
Mar 04, 2020 | 2.921 | 3.055 | 2.710 | 2.710 | 57,676 | -0.19(-6.55%) |
Mar 03, 2020 | 2.970 | 2.978 | 2.760 | 2.900 | 13,659 | -0.03(-1.02%) |