Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.750 | 2.910 | 2.650 | 2.850 | 267,000 | +0.02(+0.71%) |
May 28, 2020 | 3.100 | 3.190 | 2.760 | 2.830 | 462,799 | -0.19(-6.29%) |
May 27, 2020 | 2.790 | 3.050 | 2.720 | 3.020 | 452,034 | +0.37(+13.96%) |
May 26, 2020 | 2.330 | 2.720 | 2.310 | 2.650 | 583,051 | +0.40(+17.78%) |
May 22, 2020 | 2.210 | 2.270 | 2.168 | 2.250 | 141,000 | +0.07(+3.21%) |
May 21, 2020 | 2.100 | 2.280 | 2.100 | 2.180 | 376,842 | +0.09(+4.31%) |
May 20, 2020 | 2.110 | 2.140 | 2.050 | 2.090 | 208,768 | +0.02(+0.97%) |
May 19, 2020 | 2.120 | 2.160 | 2.040 | 2.070 | 178,791 | -0.03(-1.43%) |
May 18, 2020 | 2.090 | 2.170 | 2.050 | 2.100 | 272,675 | +0.08(+3.96%) |
May 15, 2020 | 2.010 | 2.085 | 1.950 | 2.020 | 245,300 | +0.00(+0.00%) |
May 14, 2020 | 2.080 | 2.200 | 1.910 | 2.020 | 379,326 | -0.06(-2.88%) |
May 13, 2020 | 2.310 | 2.430 | 2.000 | 2.080 | 826,323 | -0.49(-19.07%) |
May 12, 2020 | 2.400 | 2.600 | 2.310 | 2.570 | 563,612 | +0.31(+13.72%) |
May 11, 2020 | 2.240 | 2.400 | 2.120 | 2.260 | 322,034 | -0.02(-0.88%) |
May 08, 2020 | 2.080 | 2.300 | 2.000 | 2.280 | 256,100 | +0.25(+12.32%) |
May 07, 2020 | 2.000 | 2.080 | 2.000 | 2.030 | 133,717 | +0.03(+1.50%) |
May 06, 2020 | 2.000 | 2.080 | 1.950 | 2.000 | 210,480 | -0.03(-1.48%) |
May 05, 2020 | 2.000 | 2.050 | 1.980 | 2.030 | 145,238 | -0.01(-0.49%) |
May 04, 2020 | 2.060 | 2.100 | 1.870 | 2.040 | 171,585 | -0.07(-3.32%) |
May 01, 2020 | 2.200 | 2.200 | 1.960 | 2.110 | 252,700 | +0.01(+0.48%) |
Apr 30, 2020 | 2.310 | 2.310 | 2.080 | 2.100 | 354,170 | -0.22(-9.48%) |
Apr 29, 2020 | 2.370 | 2.440 | 2.300 | 2.320 | 543,477 | +0.01(+0.43%) |
Apr 28, 2020 | 2.250 | 2.345 | 2.250 | 2.310 | 642,639 | +0.13(+5.96%) |
Apr 27, 2020 | 2.050 | 2.180 | 2.030 | 2.180 | 534,515 | +0.16(+7.92%) |
Apr 24, 2020 | 2.100 | 2.100 | 1.970 | 2.020 | 216,500 | -0.03(-1.46%) |
Apr 23, 2020 | 1.980 | 2.120 | 1.969 | 2.050 | 304,022 | +0.06(+3.02%) |
Apr 22, 2020 | 2.020 | 2.080 | 1.950 | 1.990 | 272,975 | -0.04(-1.97%) |
Apr 21, 2020 | 2.040 | 2.070 | 1.980 | 2.030 | 230,317 | -0.03(-1.46%) |
Apr 20, 2020 | 2.120 | 2.150 | 2.020 | 2.060 | 219,178 | -0.08(-3.74%) |
Apr 17, 2020 | 2.170 | 2.270 | 2.020 | 2.140 | 327,700 | +0.06(+2.88%) |
Apr 16, 2020 | 2.040 | 2.080 | 1.970 | 2.080 | 439,010 | +0.04(+1.96%) |
Apr 15, 2020 | 2.200 | 2.220 | 2.020 | 2.040 | 390,975 | -0.16(-7.27%) |
Apr 14, 2020 | 2.500 | 2.520 | 2.150 | 2.200 | 392,493 | -0.30(-12.00%) |
Apr 13, 2020 | 2.610 | 2.640 | 2.290 | 2.500 | 342,360 | -0.19(-7.06%) |
Apr 09, 2020 | 2.380 | 2.820 | 2.330 | 2.690 | 483,700 | +0.39(+16.96%) |
Apr 08, 2020 | 2.090 | 2.390 | 2.090 | 2.300 | 269,683 | +0.16(+7.48%) |
Apr 07, 2020 | 2.270 | 2.280 | 2.060 | 2.140 | 292,408 | -0.04(-1.83%) |
Apr 06, 2020 | 2.210 | 2.410 | 2.110 | 2.180 | 545,812 | +0.16(+7.92%) |
Apr 03, 2020 | 2.070 | 2.084 | 1.930 | 2.020 | 133,400 | -0.10(-4.72%) |
Apr 02, 2020 | 2.020 | 2.140 | 1.985 | 2.120 | 208,041 | +0.10(+4.95%) |
Apr 01, 2020 | 2.330 | 2.330 | 2.005 | 2.020 | 280,234 | -0.34(-14.41%) |
Mar 31, 2020 | 2.410 | 2.490 | 2.300 | 2.360 | 268,589 | -0.04(-1.67%) |
Mar 30, 2020 | 3.200 | 3.200 | 2.260 | 2.400 | 660,682 | -0.78(-24.53%) |
Mar 27, 2020 | 3.190 | 3.330 | 3.040 | 3.180 | 219,700 | -0.16(-4.79%) |
Mar 26, 2020 | 3.210 | 3.370 | 3.140 | 3.340 | 353,041 | +0.12(+3.73%) |
Mar 25, 2020 | 2.740 | 3.410 | 2.610 | 3.220 | 334,207 | +0.37(+12.98%) |
Mar 24, 2020 | 2.590 | 2.885 | 2.510 | 2.850 | 243,029 | +0.38(+15.38%) |
Mar 23, 2020 | 2.620 | 2.620 | 2.380 | 2.470 | 181,863 | -0.06(-2.37%) |
Mar 20, 2020 | 2.490 | 2.550 | 2.270 | 2.530 | 348,300 | +0.21(+9.05%) |
Mar 19, 2020 | 1.990 | 2.330 | 1.930 | 2.320 | 326,402 | +0.32(+16.00%) |
Mar 18, 2020 | 2.150 | 2.210 | 1.910 | 2.000 | 252,991 | -0.26(-11.50%) |
Mar 17, 2020 | 2.020 | 2.280 | 1.940 | 2.260 | 405,625 | +0.17(+8.13%) |
Mar 16, 2020 | 1.800 | 2.188 | 1.800 | 2.090 | 244,511 | -0.05(-2.34%) |
Mar 13, 2020 | 2.160 | 2.250 | 1.960 | 2.140 | 394,200 | +0.03(+1.42%) |
Mar 12, 2020 | 2.270 | 2.270 | 2.100 | 2.110 | 315,818 | -0.30(-12.45%) |
Mar 11, 2020 | 2.740 | 2.740 | 2.400 | 2.410 | 262,692 | -0.37(-13.31%) |
Mar 10, 2020 | 2.900 | 2.980 | 2.734 | 2.780 | 162,699 | -0.08(-2.80%) |
Mar 09, 2020 | 2.920 | 2.960 | 2.630 | 2.860 | 400,921 | -0.21(-6.84%) |
Mar 06, 2020 | 3.270 | 3.330 | 3.040 | 3.070 | 306,500 | -0.30(-8.90%) |
Mar 05, 2020 | 3.480 | 3.480 | 3.230 | 3.370 | 365,935 | -0.15(-4.26%) |
Mar 04, 2020 | 3.580 | 3.580 | 3.410 | 3.520 | 198,611 | -0.05(-1.40%) |
Mar 03, 2020 | 3.770 | 3.780 | 3.525 | 3.570 | 304,659 | -0.07(-1.92%) |