Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.630 | 2.890 | 2.530 | 2.560 | 95,100 | -0.05(-1.92%) |
May 28, 2020 | 2.530 | 2.630 | 2.480 | 2.610 | 106,491 | +0.05(+2.15%) |
May 27, 2020 | 2.470 | 2.555 | 2.360 | 2.555 | 71,524 | +0.10(+3.86%) |
May 26, 2020 | 2.510 | 2.570 | 2.430 | 2.460 | 67,044 | -0.01(-0.40%) |
May 22, 2020 | 2.490 | 2.500 | 2.360 | 2.470 | 33,400 | +0.03(+1.23%) |
May 21, 2020 | 2.550 | 2.550 | 2.430 | 2.440 | 57,591 | -0.08(-3.17%) |
May 20, 2020 | 2.500 | 2.565 | 2.315 | 2.520 | 104,151 | +0.06(+2.44%) |
May 19, 2020 | 2.490 | 2.560 | 2.420 | 2.460 | 38,612 | -0.01(-0.40%) |
May 18, 2020 | 2.490 | 2.590 | 2.410 | 2.470 | 78,378 | +0.05(+2.07%) |
May 15, 2020 | 2.340 | 2.450 | 2.290 | 2.420 | 29,000 | +0.07(+2.98%) |
May 14, 2020 | 2.390 | 2.390 | 2.280 | 2.350 | 31,686 | -0.05(-2.08%) |
May 13, 2020 | 2.480 | 2.530 | 2.250 | 2.400 | 106,579 | -0.03(-1.23%) |
May 12, 2020 | 2.450 | 2.640 | 2.430 | 2.430 | 153,425 | -0.02(-0.82%) |
May 11, 2020 | 2.470 | 2.520 | 2.415 | 2.450 | 75,680 | +0.01(+0.41%) |
May 08, 2020 | 2.450 | 2.480 | 2.410 | 2.440 | 30,100 | +0.04(+1.67%) |
May 07, 2020 | 2.420 | 2.493 | 2.357 | 2.400 | 38,736 | +0.01(+0.42%) |
May 06, 2020 | 2.330 | 2.440 | 2.330 | 2.390 | 20,552 | +0.01(+0.21%) |
May 05, 2020 | 2.400 | 2.490 | 2.370 | 2.385 | 33,537 | -0.05(-1.85%) |
May 04, 2020 | 2.390 | 2.430 | 2.200 | 2.430 | 56,450 | +0.03(+1.25%) |
May 01, 2020 | 2.250 | 2.460 | 2.140 | 2.400 | 218,600 | +0.12(+5.26%) |
Apr 30, 2020 | 2.380 | 2.380 | 2.240 | 2.280 | 27,215 | -0.07(-2.98%) |
Apr 29, 2020 | 2.280 | 2.400 | 2.270 | 2.350 | 51,476 | +0.11(+4.91%) |
Apr 28, 2020 | 2.440 | 2.440 | 2.210 | 2.240 | 58,142 | -0.17(-7.05%) |
Apr 27, 2020 | 2.030 | 2.490 | 2.030 | 2.410 | 131,323 | +0.39(+19.31%) |
Apr 24, 2020 | 2.040 | 2.150 | 1.995 | 2.020 | 111,600 | -0.01(-0.49%) |
Apr 23, 2020 | 2.040 | 2.140 | 2.030 | 2.030 | 23,969 | -0.02(-0.98%) |
Apr 22, 2020 | 2.070 | 2.085 | 2.040 | 2.050 | 18,352 | +0.04(+1.99%) |
Apr 21, 2020 | 2.040 | 2.040 | 1.960 | 2.010 | 77,550 | -0.07(-3.37%) |
Apr 20, 2020 | 2.130 | 2.240 | 2.070 | 2.080 | 55,337 | -0.13(-5.88%) |
Apr 17, 2020 | 2.190 | 2.240 | 2.080 | 2.210 | 82,500 | +0.11(+5.24%) |
Apr 16, 2020 | 2.060 | 2.130 | 1.995 | 2.100 | 104,797 | +0.06(+2.94%) |
Apr 15, 2020 | 2.100 | 2.100 | 1.980 | 2.040 | 43,248 | -0.08(-3.77%) |
Apr 14, 2020 | 2.080 | 2.210 | 2.050 | 2.120 | 119,528 | +0.11(+5.47%) |
Apr 13, 2020 | 1.970 | 2.080 | 1.950 | 2.010 | 109,108 | +0.06(+3.08%) |
Apr 09, 2020 | 2.020 | 2.150 | 1.900 | 1.950 | 67,900 | -0.05(-2.50%) |
Apr 08, 2020 | 1.930 | 2.040 | 1.892 | 2.000 | 25,009 | +0.04(+2.04%) |
Apr 07, 2020 | 2.020 | 2.020 | 1.930 | 1.960 | 43,390 | -0.01(-0.51%) |
Apr 06, 2020 | 1.940 | 2.040 | 1.940 | 1.970 | 44,629 | +0.02(+1.03%) |
Apr 03, 2020 | 2.000 | 2.000 | 1.900 | 1.950 | 25,100 | -0.05(-2.50%) |
Apr 02, 2020 | 1.870 | 2.030 | 1.810 | 2.000 | 234,301 | +0.13(+6.95%) |
Apr 01, 2020 | 1.930 | 1.940 | 1.840 | 1.870 | 29,738 | -0.10(-5.08%) |
Mar 31, 2020 | 2.010 | 2.080 | 1.880 | 1.970 | 85,623 | -0.11(-5.29%) |
Mar 30, 2020 | 2.060 | 2.110 | 1.970 | 2.080 | 98,147 | +0.02(+0.97%) |
Mar 27, 2020 | 2.000 | 2.110 | 1.995 | 2.060 | 106,300 | +0.00(+0.00%) |
Mar 26, 2020 | 2.000 | 2.080 | 1.950 | 2.060 | 112,772 | +0.09(+4.57%) |
Mar 25, 2020 | 1.930 | 2.000 | 1.810 | 1.970 | 298,286 | +0.19(+10.67%) |
Mar 24, 2020 | 1.850 | 1.980 | 1.700 | 1.780 | 163,221 | +0.05(+2.89%) |
Mar 23, 2020 | 1.760 | 1.790 | 1.640 | 1.730 | 102,405 | +0.02(+1.17%) |
Mar 20, 2020 | 1.740 | 1.940 | 1.700 | 1.710 | 174,900 | -0.02(-1.16%) |
Mar 19, 2020 | 1.580 | 1.800 | 1.530 | 1.730 | 133,485 | +0.15(+9.49%) |
Mar 18, 2020 | 1.700 | 1.810 | 1.530 | 1.580 | 210,747 | -0.10(-5.95%) |
Mar 17, 2020 | 1.950 | 1.975 | 1.660 | 1.680 | 225,591 | -0.02(-1.18%) |
Mar 16, 2020 | 1.710 | 2.030 | 1.650 | 1.700 | 263,100 | -0.38(-18.27%) |
Mar 13, 2020 | 2.230 | 2.320 | 2.060 | 2.080 | 149,200 | -0.09(-4.15%) |
Mar 12, 2020 | 2.460 | 2.530 | 2.130 | 2.170 | 215,995 | -0.45(-17.18%) |
Mar 11, 2020 | 2.790 | 2.840 | 2.520 | 2.620 | 204,199 | -0.26(-9.03%) |
Mar 10, 2020 | 3.070 | 3.070 | 2.700 | 2.880 | 112,094 | -0.06(-2.04%) |
Mar 09, 2020 | 3.010 | 3.090 | 2.780 | 2.940 | 119,277 | -0.25(-7.84%) |
Mar 06, 2020 | 3.060 | 3.200 | 3.060 | 3.190 | 69,600 | +0.06(+1.92%) |
Mar 05, 2020 | 3.210 | 3.350 | 3.100 | 3.130 | 45,937 | -0.17(-5.15%) |
Mar 04, 2020 | 3.180 | 3.370 | 3.140 | 3.300 | 109,152 | +0.15(+4.76%) |
Mar 03, 2020 | 3.300 | 3.350 | 3.050 | 3.150 | 66,185 | -0.16(-4.83%) |