Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.140 | 3.170 | 2.675 | 2.740 | 1,917,700 | -0.43(-13.56%) |
May 28, 2020 | 3.370 | 3.410 | 3.063 | 3.170 | 897,951 | -0.11(-3.35%) |
May 27, 2020 | 3.100 | 3.310 | 3.040 | 3.280 | 647,870 | +0.27(+8.97%) |
May 26, 2020 | 3.050 | 3.130 | 3.000 | 3.010 | 648,831 | +0.06(+2.03%) |
May 22, 2020 | 2.950 | 2.960 | 2.840 | 2.950 | 176,800 | +0.00(+0.00%) |
May 21, 2020 | 2.840 | 2.990 | 2.810 | 2.950 | 462,214 | +0.13(+4.61%) |
May 20, 2020 | 2.780 | 2.940 | 2.770 | 2.820 | 478,566 | +0.09(+3.30%) |
May 19, 2020 | 2.800 | 2.880 | 2.710 | 2.730 | 1,046,594 | -0.07(-2.50%) |
May 18, 2020 | 2.630 | 2.880 | 2.590 | 2.800 | 1,172,553 | +0.22(+8.53%) |
May 15, 2020 | 2.530 | 2.600 | 2.450 | 2.580 | 527,800 | +0.04(+1.57%) |
May 14, 2020 | 2.400 | 2.540 | 2.360 | 2.540 | 492,412 | +0.06(+2.42%) |
May 13, 2020 | 2.600 | 2.610 | 2.350 | 2.480 | 751,428 | -0.14(-5.34%) |
May 12, 2020 | 2.750 | 2.750 | 2.600 | 2.620 | 687,089 | -0.10(-3.68%) |
May 11, 2020 | 2.690 | 2.750 | 2.500 | 2.720 | 904,538 | +0.04(+1.49%) |
May 08, 2020 | 2.510 | 2.710 | 2.440 | 2.680 | 769,300 | +0.24(+9.84%) |
May 07, 2020 | 2.450 | 2.500 | 2.380 | 2.440 | 367,536 | +0.02(+0.83%) |
May 06, 2020 | 2.510 | 2.560 | 2.380 | 2.420 | 441,668 | -0.08(-3.20%) |
May 05, 2020 | 2.530 | 2.600 | 2.460 | 2.500 | 578,325 | +0.02(+0.81%) |
May 04, 2020 | 2.380 | 2.490 | 2.320 | 2.480 | 459,586 | +0.04(+1.64%) |
May 01, 2020 | 2.550 | 2.580 | 2.350 | 2.440 | 793,400 | -0.20(-7.58%) |
Apr 30, 2020 | 2.740 | 2.750 | 2.530 | 2.640 | 1,107,550 | -0.14(-5.04%) |
Apr 29, 2020 | 2.810 | 2.990 | 2.720 | 2.780 | 1,155,587 | +0.01(+0.36%) |
Apr 28, 2020 | 2.720 | 2.780 | 2.570 | 2.770 | 1,037,262 | +0.10(+3.75%) |
Apr 27, 2020 | 2.640 | 2.729 | 2.563 | 2.670 | 1,108,816 | +0.07(+2.69%) |
Apr 24, 2020 | 2.520 | 2.640 | 2.430 | 2.600 | 407,200 | +0.08(+3.17%) |
Apr 23, 2020 | 2.340 | 2.550 | 2.310 | 2.520 | 928,513 | +0.16(+6.78%) |
Apr 22, 2020 | 2.380 | 2.410 | 2.310 | 2.360 | 583,518 | +0.06(+2.61%) |
Apr 21, 2020 | 2.390 | 2.400 | 2.220 | 2.300 | 699,521 | -0.13(-5.35%) |
Apr 20, 2020 | 2.530 | 2.540 | 2.360 | 2.430 | 624,492 | -0.08(-3.19%) |
Apr 17, 2020 | 2.520 | 2.600 | 2.410 | 2.510 | 457,400 | +0.12(+5.02%) |
Apr 16, 2020 | 2.470 | 2.600 | 2.360 | 2.390 | 634,391 | -0.02(-0.83%) |
Apr 15, 2020 | 2.640 | 2.650 | 2.370 | 2.410 | 652,315 | -0.25(-9.40%) |
Apr 14, 2020 | 2.830 | 3.090 | 2.620 | 2.660 | 1,247,434 | -0.02(-0.75%) |
Apr 13, 2020 | 3.000 | 3.090 | 2.600 | 2.680 | 970,396 | -0.14(-4.96%) |
Apr 09, 2020 | 2.810 | 2.880 | 2.670 | 2.820 | 1,246,700 | +0.32(+12.80%) |
Apr 08, 2020 | 2.180 | 2.600 | 2.120 | 2.500 | 1,000,237 | +0.41(+19.62%) |
Apr 07, 2020 | 2.200 | 2.330 | 2.040 | 2.090 | 760,883 | -0.01(-0.48%) |
Apr 06, 2020 | 1.990 | 2.290 | 1.950 | 2.100 | 598,850 | +0.20(+10.53%) |
Apr 03, 2020 | 1.900 | 2.090 | 1.810 | 1.900 | 783,100 | -0.04(-2.06%) |
Apr 02, 2020 | 2.020 | 2.140 | 1.860 | 1.940 | 606,500 | -0.11(-5.37%) |
Apr 01, 2020 | 2.320 | 2.320 | 2.000 | 2.050 | 1,103,821 | -0.39(-15.98%) |
Mar 31, 2020 | 2.110 | 2.600 | 2.100 | 2.440 | 1,287,156 | +0.31(+14.55%) |
Mar 30, 2020 | 2.430 | 2.430 | 1.990 | 2.130 | 846,205 | -0.11(-4.91%) |
Mar 27, 2020 | 2.010 | 2.270 | 1.866 | 2.240 | 981,100 | +0.15(+7.18%) |
Mar 26, 2020 | 1.430 | 2.130 | 1.430 | 2.090 | 1,674,854 | +0.69(+49.29%) |
Mar 25, 2020 | 1.310 | 1.560 | 1.300 | 1.400 | 4,348,647 | +0.07(+5.26%) |
Mar 24, 2020 | 1.360 | 1.370 | 1.240 | 1.330 | 1,668,659 | +0.05(+3.91%) |
Mar 23, 2020 | 1.350 | 1.390 | 1.265 | 1.280 | 702,987 | -0.02(-1.54%) |
Mar 20, 2020 | 1.310 | 1.440 | 1.260 | 1.300 | 1,327,900 | -0.01(-0.76%) |
Mar 19, 2020 | 1.260 | 1.470 | 1.250 | 1.310 | 864,084 | +0.02(+1.55%) |
Mar 18, 2020 | 1.410 | 1.510 | 1.280 | 1.290 | 1,220,392 | -0.21(-14.00%) |
Mar 17, 2020 | 1.470 | 1.680 | 1.370 | 1.500 | 1,370,845 | +0.06(+4.17%) |
Mar 16, 2020 | 1.500 | 1.805 | 1.420 | 1.440 | 666,297 | -0.56(-28.00%) |
Mar 13, 2020 | 1.970 | 2.130 | 1.890 | 2.000 | 899,600 | +0.11(+5.82%) |
Mar 12, 2020 | 1.980 | 2.120 | 1.880 | 1.890 | 761,775 | -0.28(-12.90%) |
Mar 11, 2020 | 2.280 | 2.370 | 2.150 | 2.170 | 739,162 | -0.20(-8.44%) |
Mar 10, 2020 | 2.510 | 2.540 | 2.290 | 2.370 | 713,037 | -0.03(-1.25%) |
Mar 09, 2020 | 2.620 | 2.620 | 2.370 | 2.400 | 608,749 | -0.29(-10.78%) |
Mar 06, 2020 | 2.780 | 2.980 | 2.680 | 2.690 | 747,900 | -0.21(-7.24%) |
Mar 05, 2020 | 3.140 | 3.265 | 2.870 | 2.900 | 716,226 | -0.28(-8.81%) |
Mar 04, 2020 | 3.200 | 3.280 | 3.140 | 3.180 | 433,119 | +0.02(+0.63%) |
Mar 03, 2020 | 3.180 | 3.280 | 3.065 | 3.160 | 723,994 | -0.02(-0.63%) |