Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.330 | 2.330 | 2.050 | 2.090 | 932,650 | -0.02(-0.95%) |
May 28, 2020 | 2.090 | 2.210 | 2.080 | 2.110 | 40,528 | +0.03(+1.44%) |
May 27, 2020 | 2.100 | 2.120 | 2.040 | 2.080 | 53,122 | +0.09(+4.52%) |
May 26, 2020 | 1.990 | 1.990 | 1.880 | 1.990 | 121,100 | +0.11(+5.85%) |
May 25, 2020 | 1.900 | 1.920 | 1.830 | 1.880 | 36,629 | +0.03(+1.62%) |
May 22, 2020 | 1.880 | 1.880 | 1.820 | 1.850 | 78,915 | +0.00(+0.00%) |
May 21, 2020 | 1.840 | 1.900 | 1.790 | 1.850 | 65,133 | +0.01(+0.54%) |
May 20, 2020 | 1.720 | 1.940 | 1.720 | 1.840 | 80,039 | +0.09(+5.14%) |
May 19, 2020 | 1.780 | 1.780 | 1.610 | 1.750 | 100,584 | +0.07(+4.17%) |
May 15, 2020 | 1.680 | 1.680 | 1.680 | 0 | -0.01(-0.59%) | |
May 14, 2020 | 1.750 | 1.750 | 1.600 | 1.690 | 78,009 | -0.06(-3.43%) |
May 13, 2020 | 1.790 | 1.830 | 1.670 | 1.750 | 85,561 | -0.04(-2.23%) |
May 12, 2020 | 1.750 | 1.800 | 1.720 | 1.790 | 74,341 | +0.07(+4.07%) |
May 11, 2020 | 1.700 | 1.740 | 1.700 | 1.720 | 44,604 | +0.01(+0.58%) |
May 08, 2020 | 1.730 | 1.730 | 1.660 | 1.710 | 91,515 | +0.01(+0.59%) |
May 07, 2020 | 1.700 | 1.730 | 1.640 | 1.700 | 57,977 | +0.04(+2.41%) |
May 06, 2020 | 1.720 | 1.720 | 1.650 | 1.660 | 16,005 | -0.04(-2.35%) |
May 05, 2020 | 1.740 | 1.740 | 1.680 | 1.700 | 52,736 | -0.03(-1.73%) |
May 04, 2020 | 1.650 | 1.750 | 1.650 | 1.730 | 56,073 | +0.07(+4.22%) |
May 01, 2020 | 1.660 | 1.700 | 1.600 | 1.660 | 58,244 | -0.01(-0.60%) |
Apr 30, 2020 | 1.710 | 1.750 | 1.640 | 1.670 | 208,416 | +0.04(+2.45%) |
Apr 29, 2020 | 1.540 | 1.650 | 1.540 | 1.630 | 192,707 | +0.12(+7.95%) |
Apr 28, 2020 | 1.550 | 1.560 | 1.500 | 1.510 | 145,104 | +0.05(+3.42%) |
Apr 27, 2020 | 1.560 | 1.570 | 1.460 | 1.460 | 120,866 | -0.09(-5.81%) |
Apr 24, 2020 | 1.490 | 1.570 | 1.400 | 1.550 | 45,630 | +0.07(+4.73%) |
Apr 23, 2020 | 1.550 | 1.570 | 1.410 | 1.480 | 81,464 | -0.04(-2.63%) |
Apr 22, 2020 | 1.560 | 1.560 | 1.500 | 1.520 | 30,657 | +0.01(+0.66%) |
Apr 21, 2020 | 1.580 | 1.590 | 1.460 | 1.510 | 73,895 | -0.07(-4.43%) |
Apr 20, 2020 | 1.590 | 1.630 | 1.500 | 1.580 | 106,295 | -0.04(-2.47%) |
Apr 17, 2020 | 1.560 | 1.670 | 1.560 | 1.620 | 92,834 | +0.02(+1.25%) |
Apr 16, 2020 | 1.700 | 1.700 | 1.560 | 1.600 | 48,289 | -0.03(-1.84%) |
Apr 15, 2020 | 1.720 | 1.730 | 1.600 | 1.630 | 195,478 | -0.11(-6.32%) |
Apr 14, 2020 | 1.900 | 1.900 | 1.670 | 1.740 | 89,185 | -0.06(-3.33%) |
Apr 13, 2020 | 1.820 | 1.850 | 1.700 | 1.800 | 205,621 | +0.10(+5.88%) |
Apr 09, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
Apr 08, 2020 | 1.700 | 1.730 | 1.640 | 1.650 | 42,617 | -0.02(-1.20%) |
Apr 07, 2020 | 1.700 | 1.760 | 1.640 | 1.670 | 174,535 | +0.03(+1.83%) |
Apr 06, 2020 | 1.600 | 1.700 | 1.550 | 1.640 | 380,634 | +0.09(+5.81%) |
Apr 03, 2020 | 1.680 | 1.810 | 1.530 | 1.550 | 185,372 | -0.04(-2.52%) |
Apr 02, 2020 | 1.790 | 1.790 | 1.550 | 1.590 | 626,532 | -0.06(-3.64%) |
Apr 01, 2020 | 1.800 | 1.800 | 1.580 | 1.650 | 165,561 | -0.20(-10.81%) |
Mar 31, 2020 | 1.920 | 1.980 | 1.790 | 1.850 | 329,101 | -0.01(-0.54%) |
Mar 30, 2020 | 2.320 | 2.320 | 1.860 | 1.860 | 331,385 | -0.18(-8.82%) |
Mar 27, 2020 | 2.400 | 2.400 | 1.980 | 2.040 | 46,269 | -0.13(-5.99%) |
Mar 26, 2020 | 2.500 | 2.500 | 2.140 | 2.170 | 49,304 | -0.03(-1.36%) |
Mar 25, 2020 | 2.490 | 2.490 | 2.130 | 2.200 | 52,228 | +0.10(+4.76%) |
Mar 24, 2020 | 2.370 | 2.370 | 2.020 | 2.100 | 177,075 | +0.01(+0.48%) |
Mar 23, 2020 | 2.740 | 2.740 | 2.000 | 2.090 | 16,463 | -0.31(-12.92%) |
Mar 20, 2020 | 2.950 | 2.950 | 2.150 | 2.400 | 79,171 | +0.21(+9.59%) |
Mar 19, 2020 | 2.300 | 2.300 | 2.110 | 2.190 | 63,101 | -0.11(-4.78%) |
Mar 18, 2020 | 2.440 | 2.500 | 2.240 | 2.300 | 45,655 | -0.24(-9.45%) |
Mar 17, 2020 | 2.500 | 2.560 | 2.390 | 2.540 | 67,872 | +0.12(+4.96%) |
Mar 16, 2020 | 2.750 | 2.750 | 2.420 | 2.420 | 55,742 | -0.21(-7.98%) |
Mar 13, 2020 | 2.810 | 2.980 | 2.510 | 2.630 | 129,144 | -0.14(-5.05%) |
Mar 12, 2020 | 3.340 | 3.380 | 2.470 | 2.770 | 163,575 | -0.53(-16.06%) |
Mar 11, 2020 | 3.500 | 3.500 | 3.240 | 3.300 | 53,583 | -0.37(-10.08%) |
Mar 10, 2020 | 3.930 | 4.000 | 3.120 | 3.670 | 78,923 | -0.18(-4.68%) |
Mar 09, 2020 | 4.700 | 4.720 | 3.560 | 3.850 | 38,572 | -1.05(-21.43%) |
Mar 06, 2020 | 5.110 | 5.150 | 4.800 | 4.900 | 15,083 | -0.12(-2.39%) |
Mar 05, 2020 | 5.200 | 5.200 | 4.920 | 5.020 | 16,972 | -0.18(-3.46%) |
Mar 04, 2020 | 5.300 | 5.370 | 5.170 | 5.200 | 14,234 | -0.10(-1.89%) |
Mar 03, 2020 | 6.290 | 6.290 | 5.090 | 5.300 | 16,373 | -0.09(-1.67%) |