Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.510 | 2.600 | 2.490 | 2.560 | 8,800 | -0.06(-2.29%) |
May 28, 2020 | 2.710 | 2.710 | 2.620 | 2.620 | 6,959 | -0.04(-1.50%) |
May 27, 2020 | 2.730 | 2.730 | 2.660 | 2.660 | 2,716 | -0.01(-0.37%) |
May 26, 2020 | 2.740 | 2.750 | 2.670 | 2.670 | 4,554 | +0.01(+0.38%) |
May 22, 2020 | 2.710 | 2.710 | 2.570 | 2.660 | 4,000 | +0.00(+0.00%) |
May 21, 2020 | 2.681 | 2.732 | 2.565 | 2.660 | 11,865 | +0.07(+2.70%) |
May 20, 2020 | 2.780 | 2.780 | 2.515 | 2.590 | 7,573 | -0.14(-5.13%) |
May 19, 2020 | 2.440 | 2.890 | 2.350 | 2.730 | 17,609 | +0.29(+11.89%) |
May 18, 2020 | 2.420 | 2.460 | 2.320 | 2.440 | 8,813 | +0.00(+0.00%) |
May 15, 2020 | 2.340 | 2.470 | 2.338 | 2.440 | 5,800 | +0.08(+3.39%) |
May 14, 2020 | 2.310 | 2.360 | 2.300 | 2.360 | 3,862 | -0.09(-3.67%) |
May 13, 2020 | 2.420 | 2.475 | 2.350 | 2.450 | 7,418 | +0.01(+0.41%) |
May 12, 2020 | 2.810 | 2.840 | 2.440 | 2.440 | 14,639 | -0.36(-12.86%) |
May 11, 2020 | 2.800 | 2.950 | 2.800 | 2.800 | 13,452 | +0.04(+1.45%) |
May 08, 2020 | 2.730 | 3.010 | 2.550 | 2.760 | 18,000 | +0.03(+1.10%) |
May 07, 2020 | 2.670 | 2.730 | 2.349 | 2.730 | 9,767 | +0.13(+5.00%) |
May 06, 2020 | 2.945 | 2.945 | 2.430 | 2.600 | 39,930 | -0.27(-9.41%) |
May 05, 2020 | 3.000 | 3.005 | 2.870 | 2.870 | 7,417 | -0.11(-3.69%) |
May 04, 2020 | 2.910 | 2.980 | 2.835 | 2.980 | 12,222 | +0.07(+2.41%) |
May 01, 2020 | 2.973 | 3.030 | 2.910 | 2.910 | 14,000 | -0.05(-1.69%) |
Apr 30, 2020 | 3.170 | 3.220 | 2.960 | 2.960 | 17,996 | -0.11(-3.58%) |
Apr 29, 2020 | 3.220 | 3.312 | 3.060 | 3.070 | 10,766 | +0.00(+0.00%) |
Apr 28, 2020 | 3.025 | 3.143 | 2.980 | 3.070 | 8,805 | +0.03(+0.99%) |
Apr 27, 2020 | 2.890 | 3.130 | 2.841 | 3.040 | 35,084 | +0.22(+7.80%) |
Apr 24, 2020 | 2.480 | 2.850 | 2.405 | 2.820 | 50,900 | +0.32(+12.80%) |
Apr 23, 2020 | 2.440 | 2.500 | 2.320 | 2.500 | 95,624 | +0.14(+5.79%) |
Apr 22, 2020 | 2.415 | 2.415 | 2.335 | 2.363 | 19,058 | +0.03(+1.42%) |
Apr 21, 2020 | 2.420 | 2.490 | 2.250 | 2.330 | 46,147 | -0.21(-8.27%) |
Apr 20, 2020 | 2.540 | 2.540 | 2.390 | 2.540 | 50,470 | +0.14(+5.83%) |
Apr 17, 2020 | 2.260 | 2.570 | 2.230 | 2.400 | 120,900 | +0.03(+1.27%) |
Apr 16, 2020 | 1.620 | 2.850 | 1.620 | 2.370 | 703,569 | +0.81(+51.92%) |
Apr 15, 2020 | 1.640 | 1.640 | 1.490 | 1.560 | 23,481 | -0.03(-1.89%) |
Apr 14, 2020 | 1.585 | 1.630 | 1.495 | 1.590 | 73,142 | +0.09(+6.00%) |
Apr 13, 2020 | 1.570 | 1.570 | 1.325 | 1.500 | 33,983 | +0.00(+0.33%) |
Apr 09, 2020 | 1.450 | 1.680 | 1.383 | 1.495 | 28,700 | +0.11(+7.55%) |
Apr 08, 2020 | 1.460 | 1.509 | 1.350 | 1.390 | 16,473 | +0.04(+2.96%) |
Apr 07, 2020 | 1.480 | 1.520 | 1.310 | 1.350 | 7,923 | +0.12(+9.76%) |
Apr 06, 2020 | 1.110 | 1.260 | 1.110 | 1.230 | 11,193 | +0.10(+8.85%) |
Apr 03, 2020 | 1.250 | 1.274 | 1.100 | 1.130 | 30,900 | -0.09(-7.38%) |
Apr 02, 2020 | 1.250 | 1.330 | 1.220 | 1.220 | 8,942 | -0.25(-17.01%) |
Apr 01, 2020 | 1.600 | 1.600 | 1.362 | 1.470 | 4,776 | +0.11(+8.09%) |
Mar 31, 2020 | 1.600 | 1.640 | 1.360 | 1.360 | 9,695 | -0.19(-12.26%) |
Mar 30, 2020 | 1.510 | 1.650 | 1.510 | 1.550 | 6,788 | -0.05(-3.13%) |
Mar 27, 2020 | 1.680 | 1.690 | 1.560 | 1.600 | 5,700 | -0.05(-3.03%) |
Mar 26, 2020 | 1.610 | 1.708 | 1.570 | 1.650 | 18,104 | +0.04(+2.48%) |
Mar 25, 2020 | 1.730 | 1.730 | 1.560 | 1.610 | 23,343 | +0.14(+9.52%) |
Mar 24, 2020 | 1.590 | 1.600 | 1.460 | 1.470 | 20,176 | +0.02(+1.38%) |
Mar 23, 2020 | 1.870 | 1.990 | 1.440 | 1.450 | 34,883 | -0.41(-22.04%) |
Mar 20, 2020 | 1.200 | 2.380 | 1.150 | 1.860 | 89,900 | +0.78(+72.22%) |
Mar 19, 2020 | 1.640 | 1.640 | 1.000 | 1.080 | 42,889 | -0.37(-25.52%) |
Mar 18, 2020 | 1.650 | 1.650 | 1.250 | 1.450 | 41,847 | -0.16(-9.94%) |
Mar 17, 2020 | 2.060 | 2.109 | 1.500 | 1.610 | 31,017 | -0.59(-26.82%) |
Mar 16, 2020 | 2.750 | 2.830 | 2.150 | 2.200 | 26,023 | -0.56(-20.29%) |
Mar 13, 2020 | 2.810 | 2.990 | 2.750 | 2.760 | 21,100 | -0.19(-6.44%) |
Mar 12, 2020 | 2.760 | 2.980 | 2.750 | 2.950 | 14,867 | -0.05(-1.67%) |
Mar 11, 2020 | 3.190 | 3.190 | 3.000 | 3.000 | 2,045 | -0.02(-0.66%) |
Mar 10, 2020 | 3.160 | 3.180 | 2.850 | 3.020 | 13,395 | -0.25(-7.65%) |
Mar 09, 2020 | 3.270 | 3.276 | 3.150 | 3.270 | 6,154 | -0.25(-7.10%) |
Mar 06, 2020 | 3.460 | 3.530 | 3.300 | 3.520 | 10,500 | +0.02(+0.57%) |
Mar 05, 2020 | 3.480 | 3.500 | 3.480 | 3.500 | 1,675 | -0.03(-0.85%) |
Mar 04, 2020 | 3.550 | 3.550 | 3.120 | 3.530 | 11,362 | +0.03(+0.86%) |
Mar 03, 2020 | 3.690 | 3.840 | 3.370 | 3.500 | 15,966 | -0.09(-2.51%) |