Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.550 | 2.620 | 2.550 | 2.608 | 3,500 | +0.05(+1.88%) |
May 28, 2020 | 2.600 | 2.630 | 2.560 | 2.560 | 5,243 | -0.06(-2.29%) |
May 27, 2020 | 2.750 | 2.750 | 2.616 | 2.620 | 1,660 | -0.03(-1.13%) |
May 26, 2020 | 2.731 | 2.731 | 2.640 | 2.650 | 2,572 | +0.02(+0.76%) |
May 22, 2020 | 2.700 | 2.700 | 2.630 | 2.630 | 6,200 | -0.11(-4.01%) |
May 21, 2020 | 2.700 | 2.740 | 2.700 | 2.740 | 1,121 | -0.01(-0.33%) |
May 20, 2020 | 2.710 | 2.840 | 2.690 | 2.749 | 22,479 | +0.02(+0.70%) |
May 19, 2020 | 2.800 | 2.800 | 2.641 | 2.730 | 12,100 | -0.10(-3.53%) |
May 18, 2020 | 2.970 | 2.970 | 2.800 | 2.830 | 8,024 | -0.14(-4.71%) |
May 15, 2020 | 3.020 | 3.020 | 2.900 | 2.970 | 5,700 | -0.02(-0.67%) |
May 14, 2020 | 3.010 | 3.010 | 2.850 | 2.990 | 5,590 | +0.01(+0.34%) |
May 13, 2020 | 2.780 | 3.100 | 2.620 | 2.980 | 52,391 | +0.23(+8.36%) |
May 12, 2020 | 2.710 | 2.810 | 2.660 | 2.750 | 4,202 | +0.09(+3.38%) |
May 11, 2020 | 2.760 | 2.760 | 2.610 | 2.660 | 4,764 | -0.04(-1.48%) |
May 08, 2020 | 2.830 | 2.830 | 2.700 | 2.700 | 4,200 | -0.07(-2.53%) |
May 07, 2020 | 2.700 | 2.840 | 2.700 | 2.770 | 14,713 | +0.11(+4.13%) |
May 06, 2020 | 2.580 | 2.690 | 2.580 | 2.660 | 18,379 | +0.12(+4.73%) |
May 05, 2020 | 2.500 | 2.645 | 2.500 | 2.540 | 5,952 | -0.04(-1.55%) |
May 04, 2020 | 2.500 | 2.580 | 2.500 | 2.580 | 933 | -0.08(-2.89%) |
May 01, 2020 | 2.630 | 2.740 | 2.571 | 2.657 | 7,000 | +0.02(+0.64%) |
Apr 30, 2020 | 2.750 | 2.750 | 2.610 | 2.640 | 17,021 | -0.10(-3.65%) |
Apr 29, 2020 | 2.580 | 2.760 | 2.530 | 2.740 | 30,669 | +0.12(+4.57%) |
Apr 28, 2020 | 2.580 | 2.776 | 2.490 | 2.620 | 35,047 | +0.06(+2.35%) |
Apr 27, 2020 | 2.430 | 2.582 | 2.430 | 2.560 | 4,596 | +0.13(+5.35%) |
Apr 24, 2020 | 2.500 | 2.500 | 2.400 | 2.430 | 3,000 | -0.03(-1.22%) |
Apr 23, 2020 | 2.480 | 2.490 | 2.460 | 2.460 | 6,224 | +0.02(+0.82%) |
Apr 22, 2020 | 2.370 | 2.460 | 2.370 | 2.440 | 1,068 | +0.03(+1.24%) |
Apr 21, 2020 | 2.500 | 2.500 | 2.330 | 2.410 | 12,933 | -0.10(-3.99%) |
Apr 20, 2020 | 2.500 | 2.530 | 2.500 | 2.510 | 3,668 | -0.04(-1.56%) |
Apr 17, 2020 | 2.520 | 2.590 | 2.520 | 2.550 | 7,200 | +0.00(+0.00%) |
Apr 16, 2020 | 2.520 | 2.550 | 2.480 | 2.550 | 1,539 | +0.07(+2.82%) |
Apr 15, 2020 | 2.400 | 2.480 | 2.400 | 2.480 | 726 | +0.03(+1.24%) |
Apr 14, 2020 | 2.600 | 2.600 | 2.420 | 2.450 | 24,710 | -0.07(-2.79%) |
Apr 13, 2020 | 2.550 | 2.580 | 2.515 | 2.520 | 3,607 | +0.02(+0.80%) |
Apr 09, 2020 | 2.570 | 2.570 | 2.460 | 2.500 | 5,000 | +0.05(+2.04%) |
Apr 08, 2020 | 2.460 | 2.560 | 2.450 | 2.450 | 5,022 | -0.05(-2.00%) |
Apr 07, 2020 | 2.450 | 2.570 | 2.450 | 2.500 | 2,973 | +0.06(+2.46%) |
Apr 06, 2020 | 2.440 | 2.577 | 2.440 | 2.440 | 3,807 | -0.02(-0.81%) |
Apr 03, 2020 | 2.440 | 2.500 | 2.430 | 2.460 | 3,000 | -0.05(-1.99%) |
Apr 02, 2020 | 2.460 | 2.640 | 2.415 | 2.510 | 15,927 | +0.00(+0.00%) |
Apr 01, 2020 | 2.550 | 2.580 | 2.450 | 2.510 | 10,159 | -0.09(-3.46%) |
Mar 31, 2020 | 2.570 | 2.780 | 2.570 | 2.600 | 16,566 | -0.03(-1.14%) |
Mar 30, 2020 | 2.700 | 2.700 | 2.450 | 2.630 | 15,920 | +0.05(+1.94%) |
Mar 27, 2020 | 2.600 | 2.675 | 2.541 | 2.580 | 4,600 | -0.02(-0.77%) |
Mar 26, 2020 | 2.730 | 2.730 | 2.600 | 2.600 | 6,907 | -0.10(-3.70%) |
Mar 25, 2020 | 2.600 | 2.740 | 2.600 | 2.700 | 9,428 | -0.02(-0.74%) |
Mar 24, 2020 | 2.560 | 2.720 | 2.560 | 2.720 | 18,798 | +0.07(+2.64%) |
Mar 23, 2020 | 3.060 | 3.060 | 2.560 | 2.650 | 58,465 | -0.14(-5.02%) |
Mar 20, 2020 | 2.780 | 2.810 | 2.610 | 2.790 | 23,700 | +0.05(+1.82%) |
Mar 19, 2020 | 2.800 | 2.909 | 2.520 | 2.740 | 30,807 | -0.16(-5.52%) |
Mar 18, 2020 | 3.000 | 3.050 | 2.600 | 2.900 | 128,329 | -0.08(-2.68%) |
Mar 17, 2020 | 2.510 | 2.980 | 2.503 | 2.980 | 62,289 | +0.50(+20.29%) |
Mar 16, 2020 | 2.100 | 2.540 | 2.000 | 2.477 | 65,547 | +0.33(+15.22%) |
Mar 13, 2020 | 2.050 | 2.150 | 1.880 | 2.150 | 37,100 | +0.16(+8.04%) |
Mar 12, 2020 | 1.910 | 2.040 | 1.860 | 1.990 | 39,176 | -0.06(-2.93%) |
Mar 11, 2020 | 2.030 | 2.050 | 1.900 | 2.050 | 50,975 | +0.02(+0.99%) |
Mar 10, 2020 | 1.930 | 2.180 | 1.800 | 2.030 | 71,765 | +0.19(+10.33%) |
Mar 09, 2020 | 2.120 | 2.150 | 1.820 | 1.840 | 31,149 | -0.31(-14.42%) |
Mar 06, 2020 | 2.170 | 2.240 | 2.120 | 2.150 | 14,900 | -0.07(-3.15%) |
Mar 05, 2020 | 2.220 | 2.380 | 2.200 | 2.220 | 26,434 | -0.06(-2.63%) |
Mar 04, 2020 | 2.100 | 2.280 | 2.100 | 2.280 | 15,594 | +0.14(+6.54%) |
Mar 03, 2020 | 2.300 | 2.490 | 2.126 | 2.140 | 106,120 | -0.15(-6.55%) |