Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.090 | 2.120 | 2.045 | 2.090 | 576,000 | +0.00(+0.00%) |
May 28, 2020 | 2.150 | 2.200 | 2.090 | 2.090 | 781,936 | -0.04(-1.88%) |
May 27, 2020 | 2.070 | 2.140 | 2.010 | 2.130 | 963,560 | +0.10(+4.93%) |
May 26, 2020 | 2.070 | 2.110 | 1.980 | 2.030 | 1,247,040 | +0.03(+1.50%) |
May 22, 2020 | 2.030 | 2.030 | 1.960 | 2.000 | 662,800 | +0.00(+0.00%) |
May 21, 2020 | 1.980 | 2.060 | 1.980 | 2.000 | 371,408 | -0.04(-1.96%) |
May 20, 2020 | 2.050 | 2.100 | 2.020 | 2.040 | 801,258 | +0.07(+3.55%) |
May 19, 2020 | 2.090 | 2.110 | 1.970 | 1.970 | 660,832 | -0.12(-5.74%) |
May 18, 2020 | 2.040 | 2.090 | 2.000 | 2.090 | 748,844 | +0.15(+7.73%) |
May 15, 2020 | 1.900 | 2.000 | 1.900 | 1.940 | 566,500 | +0.05(+2.65%) |
May 14, 2020 | 1.900 | 1.930 | 1.820 | 1.890 | 783,385 | -0.04(-2.07%) |
May 13, 2020 | 2.120 | 2.130 | 1.910 | 1.930 | 1,022,024 | -0.14(-6.76%) |
May 12, 2020 | 2.100 | 2.170 | 2.070 | 2.070 | 987,673 | -0.04(-1.90%) |
May 11, 2020 | 2.070 | 2.220 | 2.020 | 2.110 | 889,270 | +0.00(+0.24%) |
May 08, 2020 | 2.140 | 2.190 | 2.020 | 2.105 | 993,400 | +0.02(+1.20%) |
May 07, 2020 | 2.080 | 2.110 | 2.020 | 2.080 | 662,901 | +0.07(+3.48%) |
May 06, 2020 | 2.100 | 2.130 | 2.000 | 2.010 | 512,798 | -0.09(-4.29%) |
May 05, 2020 | 2.180 | 2.290 | 2.090 | 2.100 | 977,641 | -0.01(-0.47%) |
May 04, 2020 | 1.930 | 2.190 | 1.910 | 2.110 | 1,015,458 | +0.13(+6.57%) |
May 01, 2020 | 2.130 | 2.130 | 1.940 | 1.980 | 1,347,200 | -0.17(-7.91%) |
Apr 30, 2020 | 2.200 | 2.240 | 2.090 | 2.150 | 1,079,192 | -0.06(-2.71%) |
Apr 29, 2020 | 2.110 | 2.240 | 2.070 | 2.210 | 1,572,783 | +0.19(+9.41%) |
Apr 28, 2020 | 1.940 | 2.070 | 1.920 | 2.020 | 1,144,037 | +0.12(+6.32%) |
Apr 27, 2020 | 1.930 | 1.950 | 1.890 | 1.900 | 902,181 | -0.01(-0.26%) |
Apr 24, 2020 | 1.860 | 1.940 | 1.835 | 1.905 | 683,100 | +0.04(+2.42%) |
Apr 23, 2020 | 1.830 | 1.900 | 1.810 | 1.860 | 1,071,352 | +0.05(+2.76%) |
Apr 22, 2020 | 1.780 | 1.830 | 1.730 | 1.810 | 612,799 | +0.06(+3.43%) |
Apr 21, 2020 | 1.710 | 1.800 | 1.690 | 1.750 | 710,867 | -0.02(-1.13%) |
Apr 20, 2020 | 1.760 | 1.840 | 1.705 | 1.770 | 1,192,622 | -0.04(-2.21%) |
Apr 17, 2020 | 1.710 | 1.820 | 1.670 | 1.810 | 957,600 | +0.15(+9.04%) |
Apr 16, 2020 | 1.720 | 1.730 | 1.610 | 1.660 | 982,566 | -0.06(-3.49%) |
Apr 15, 2020 | 1.700 | 1.760 | 1.640 | 1.720 | 1,031,459 | -0.04(-2.27%) |
Apr 14, 2020 | 1.870 | 1.870 | 1.720 | 1.760 | 1,123,822 | -0.08(-4.35%) |
Apr 13, 2020 | 1.840 | 1.890 | 1.770 | 1.840 | 796,814 | -0.03(-1.60%) |
Apr 09, 2020 | 1.800 | 1.875 | 1.755 | 1.870 | 1,524,700 | +0.12(+6.86%) |
Apr 08, 2020 | 1.700 | 1.780 | 1.690 | 1.750 | 799,828 | +0.08(+4.79%) |
Apr 07, 2020 | 1.770 | 1.810 | 1.650 | 1.670 | 1,198,401 | -0.07(-4.02%) |
Apr 06, 2020 | 1.710 | 1.750 | 1.650 | 1.740 | 1,009,923 | +0.06(+3.57%) |
Apr 03, 2020 | 1.710 | 1.760 | 1.610 | 1.680 | 855,800 | -0.04(-2.33%) |
Apr 02, 2020 | 1.710 | 1.800 | 1.650 | 1.720 | 725,438 | +0.06(+3.61%) |
Apr 01, 2020 | 1.720 | 1.750 | 1.600 | 1.660 | 1,215,812 | -0.12(-6.74%) |
Mar 31, 2020 | 1.700 | 1.850 | 1.670 | 1.780 | 1,429,937 | +0.07(+4.09%) |
Mar 30, 2020 | 1.700 | 1.732 | 1.580 | 1.710 | 1,297,407 | +0.01(+0.59%) |
Mar 27, 2020 | 1.690 | 1.800 | 1.625 | 1.700 | 1,179,400 | -0.07(-3.95%) |
Mar 26, 2020 | 1.600 | 1.790 | 1.600 | 1.770 | 1,417,500 | +0.15(+9.26%) |
Mar 25, 2020 | 1.670 | 1.730 | 1.540 | 1.620 | 1,041,620 | -0.02(-1.22%) |
Mar 24, 2020 | 1.500 | 1.640 | 1.490 | 1.640 | 1,440,409 | +0.20(+13.89%) |
Mar 23, 2020 | 1.500 | 1.590 | 1.380 | 1.440 | 1,578,154 | -0.04(-2.70%) |
Mar 20, 2020 | 1.580 | 1.750 | 1.480 | 1.480 | 2,053,300 | -0.09(-5.73%) |
Mar 19, 2020 | 1.350 | 1.670 | 1.320 | 1.570 | 1,779,022 | +0.21(+15.44%) |
Mar 18, 2020 | 1.500 | 1.550 | 1.220 | 1.360 | 2,008,774 | -0.14(-9.33%) |
Mar 17, 2020 | 1.440 | 1.500 | 1.360 | 1.500 | 1,781,543 | +0.06(+4.17%) |
Mar 16, 2020 | 1.220 | 1.510 | 1.220 | 1.440 | 2,038,840 | -0.14(-8.86%) |
Mar 13, 2020 | 1.340 | 1.580 | 1.110 | 1.580 | 3,891,000 | +0.50(+46.30%) |
Mar 12, 2020 | 1.290 | 1.320 | 1.050 | 1.080 | 3,152,945 | -0.24(-18.18%) |
Mar 11, 2020 | 1.830 | 1.850 | 1.260 | 1.320 | 5,139,398 | -0.70(-34.65%) |
Mar 10, 2020 | 2.000 | 2.100 | 1.800 | 2.020 | 1,923,923 | +0.23(+12.85%) |
Mar 09, 2020 | 1.920 | 2.000 | 1.780 | 1.790 | 1,764,686 | -0.37(-17.13%) |
Mar 06, 2020 | 2.200 | 2.250 | 2.080 | 2.160 | 1,254,600 | -0.10(-4.42%) |
Mar 05, 2020 | 2.260 | 2.330 | 2.220 | 2.260 | 865,276 | -0.04(-1.74%) |
Mar 04, 2020 | 2.260 | 2.320 | 2.220 | 2.300 | 945,368 | +0.07(+3.14%) |
Mar 03, 2020 | 2.250 | 2.350 | 2.185 | 2.230 | 1,066,024 | -0.06(-2.62%) |