Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.930 | 2.940 | 2.840 | 2.890 | 47,200 | -0.04(-1.37%) |
May 28, 2020 | 2.820 | 3.090 | 2.780 | 2.930 | 171,861 | +0.09(+3.17%) |
May 27, 2020 | 2.840 | 2.850 | 2.670 | 2.840 | 54,422 | +0.11(+4.03%) |
May 26, 2020 | 2.630 | 2.750 | 2.550 | 2.730 | 122,732 | +0.22(+8.76%) |
May 22, 2020 | 2.480 | 2.525 | 2.320 | 2.510 | 60,300 | +0.03(+1.21%) |
May 21, 2020 | 2.610 | 2.610 | 2.450 | 2.480 | 56,435 | -0.03(-1.20%) |
May 20, 2020 | 2.540 | 2.580 | 2.490 | 2.510 | 47,253 | +0.00(+0.00%) |
May 19, 2020 | 2.530 | 2.600 | 2.450 | 2.510 | 64,488 | +0.06(+2.45%) |
May 18, 2020 | 2.380 | 2.600 | 2.344 | 2.450 | 69,114 | +0.16(+6.99%) |
May 15, 2020 | 2.460 | 2.470 | 2.260 | 2.290 | 145,100 | -0.16(-6.53%) |
May 14, 2020 | 2.410 | 2.549 | 2.310 | 2.450 | 77,231 | +0.02(+0.82%) |
May 13, 2020 | 2.450 | 2.550 | 2.400 | 2.430 | 79,036 | +0.00(+0.00%) |
May 12, 2020 | 2.880 | 2.880 | 2.400 | 2.430 | 132,096 | -0.42(-14.74%) |
May 11, 2020 | 2.650 | 2.880 | 2.620 | 2.850 | 115,901 | +0.23(+8.78%) |
May 08, 2020 | 2.370 | 2.750 | 2.360 | 2.620 | 131,500 | +0.33(+14.41%) |
May 07, 2020 | 2.230 | 2.350 | 2.210 | 2.290 | 90,225 | +0.06(+2.69%) |
May 06, 2020 | 2.260 | 2.260 | 2.160 | 2.230 | 47,452 | +0.01(+0.45%) |
May 05, 2020 | 2.280 | 2.312 | 2.200 | 2.220 | 96,366 | -0.07(-3.06%) |
May 04, 2020 | 2.150 | 2.320 | 2.150 | 2.290 | 79,765 | +0.16(+7.51%) |
May 01, 2020 | 2.140 | 2.179 | 2.125 | 2.130 | 43,000 | -0.12(-5.33%) |
Apr 30, 2020 | 2.440 | 2.445 | 2.160 | 2.250 | 70,697 | -0.21(-8.54%) |
Apr 29, 2020 | 2.190 | 2.469 | 2.131 | 2.460 | 149,113 | +0.31(+14.42%) |
Apr 28, 2020 | 2.240 | 2.250 | 2.100 | 2.150 | 49,120 | -0.02(-0.92%) |
Apr 27, 2020 | 2.010 | 2.200 | 2.010 | 2.170 | 95,314 | +0.14(+6.90%) |
Apr 24, 2020 | 2.020 | 2.050 | 1.950 | 2.030 | 110,600 | +0.03(+1.50%) |
Apr 23, 2020 | 2.020 | 2.130 | 2.000 | 2.000 | 38,747 | -0.04(-1.96%) |
Apr 22, 2020 | 2.130 | 2.189 | 2.000 | 2.040 | 104,959 | -0.04(-1.92%) |
Apr 21, 2020 | 2.120 | 2.170 | 2.000 | 2.080 | 100,779 | -0.05(-2.35%) |
Apr 20, 2020 | 2.170 | 2.290 | 2.110 | 2.130 | 71,195 | -0.13(-5.75%) |
Apr 17, 2020 | 2.390 | 2.500 | 2.100 | 2.260 | 95,800 | +0.01(+0.44%) |
Apr 16, 2020 | 2.100 | 2.300 | 2.100 | 2.250 | 182,370 | +0.17(+8.17%) |
Apr 15, 2020 | 2.300 | 2.379 | 2.070 | 2.080 | 92,784 | -0.21(-9.17%) |
Apr 14, 2020 | 2.370 | 2.450 | 2.260 | 2.290 | 164,650 | -0.08(-3.38%) |
Apr 13, 2020 | 2.370 | 2.490 | 2.240 | 2.370 | 93,425 | +0.00(+0.00%) |
Apr 09, 2020 | 2.170 | 2.484 | 2.080 | 2.370 | 164,900 | +0.24(+11.27%) |
Apr 08, 2020 | 1.950 | 2.150 | 1.950 | 2.130 | 137,204 | +0.25(+13.30%) |
Apr 07, 2020 | 1.800 | 1.910 | 1.690 | 1.880 | 125,311 | +0.21(+12.57%) |
Apr 06, 2020 | 1.660 | 1.740 | 1.600 | 1.670 | 52,936 | -0.01(-0.60%) |
Apr 03, 2020 | 1.670 | 1.739 | 1.550 | 1.680 | 107,900 | +0.00(+0.00%) |
Apr 02, 2020 | 1.660 | 1.730 | 1.644 | 1.680 | 36,151 | +0.02(+1.20%) |
Apr 01, 2020 | 1.670 | 1.750 | 1.610 | 1.660 | 60,250 | -0.08(-4.60%) |
Mar 31, 2020 | 1.800 | 1.870 | 1.600 | 1.740 | 117,056 | -0.03(-1.69%) |
Mar 30, 2020 | 1.810 | 1.960 | 1.630 | 1.770 | 210,833 | -0.32(-15.31%) |
Mar 27, 2020 | 2.090 | 2.120 | 1.900 | 2.090 | 117,900 | +0.00(+0.00%) |
Mar 26, 2020 | 1.960 | 2.480 | 1.955 | 2.090 | 176,218 | +0.32(+18.08%) |
Mar 25, 2020 | 1.720 | 2.129 | 1.700 | 1.770 | 160,149 | +0.11(+6.50%) |
Mar 24, 2020 | 1.680 | 1.900 | 1.630 | 1.662 | 137,493 | +0.05(+3.22%) |
Mar 23, 2020 | 1.990 | 1.990 | 1.450 | 1.610 | 216,673 | -0.38(-19.10%) |
Mar 20, 2020 | 1.870 | 2.290 | 1.850 | 1.990 | 208,600 | +0.22(+12.43%) |
Mar 19, 2020 | 1.230 | 2.140 | 1.230 | 1.770 | 223,271 | +0.54(+43.90%) |
Mar 18, 2020 | 2.280 | 2.280 | 1.200 | 1.230 | 706,498 | -1.08(-46.75%) |
Mar 17, 2020 | 2.350 | 2.509 | 2.250 | 2.310 | 152,466 | -0.16(-6.48%) |
Mar 16, 2020 | 2.550 | 2.700 | 2.260 | 2.470 | 145,784 | -0.34(-12.10%) |
Mar 13, 2020 | 2.710 | 2.950 | 2.610 | 2.810 | 93,900 | +0.01(+0.36%) |
Mar 12, 2020 | 2.780 | 3.040 | 2.570 | 2.800 | 275,797 | -0.49(-14.89%) |
Mar 11, 2020 | 3.360 | 3.420 | 3.250 | 3.290 | 101,176 | -0.13(-3.80%) |
Mar 10, 2020 | 3.430 | 3.598 | 3.360 | 3.420 | 116,175 | +0.08(+2.40%) |
Mar 09, 2020 | 3.410 | 3.700 | 3.210 | 3.340 | 225,321 | -0.57(-14.58%) |
Mar 06, 2020 | 3.950 | 4.047 | 3.900 | 3.910 | 37,200 | -0.05(-1.26%) |
Mar 05, 2020 | 4.190 | 4.190 | 3.690 | 3.960 | 199,449 | -0.25(-5.94%) |
Mar 04, 2020 | 4.070 | 4.220 | 4.055 | 4.210 | 98,465 | +0.21(+5.25%) |
Mar 03, 2020 | 3.920 | 4.065 | 3.891 | 4.000 | 109,946 | +0.20(+5.26%) |