Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.490 | 2.556 | 2.250 | 2.480 | 92,100 | -0.07(-2.75%) |
May 28, 2020 | 2.700 | 2.770 | 2.540 | 2.550 | 126,592 | -0.14(-5.20%) |
May 27, 2020 | 2.760 | 2.800 | 2.620 | 2.690 | 85,213 | -0.01(-0.37%) |
May 26, 2020 | 2.750 | 2.820 | 2.600 | 2.700 | 121,765 | -0.10(-3.57%) |
May 22, 2020 | 2.860 | 3.040 | 2.650 | 2.800 | 173,000 | +0.00(+0.00%) |
May 21, 2020 | 2.880 | 2.980 | 2.600 | 2.800 | 247,589 | +0.20(+7.69%) |
May 20, 2020 | 2.510 | 2.683 | 2.500 | 2.600 | 104,120 | +0.07(+2.77%) |
May 19, 2020 | 2.500 | 2.700 | 2.490 | 2.530 | 56,169 | -0.01(-0.39%) |
May 18, 2020 | 2.500 | 2.700 | 2.460 | 2.540 | 116,086 | +0.05(+2.01%) |
May 15, 2020 | 2.440 | 2.666 | 2.430 | 2.490 | 44,400 | -0.03(-1.19%) |
May 14, 2020 | 2.450 | 2.800 | 2.200 | 2.520 | 82,267 | -0.01(-0.40%) |
May 13, 2020 | 2.710 | 2.760 | 2.410 | 2.530 | 74,111 | -0.25(-8.99%) |
May 12, 2020 | 2.880 | 2.940 | 2.730 | 2.780 | 74,588 | -0.09(-3.14%) |
May 11, 2020 | 3.000 | 3.000 | 2.750 | 2.870 | 98,429 | +0.04(+1.41%) |
May 08, 2020 | 2.820 | 2.965 | 2.783 | 2.830 | 52,100 | +0.10(+3.66%) |
May 07, 2020 | 2.880 | 3.020 | 2.670 | 2.730 | 179,888 | -0.10(-3.53%) |
May 06, 2020 | 3.000 | 3.050 | 2.800 | 2.830 | 110,492 | -0.14(-4.71%) |
May 05, 2020 | 3.090 | 3.200 | 2.900 | 2.970 | 114,005 | +0.01(+0.34%) |
May 04, 2020 | 3.000 | 3.200 | 2.830 | 2.960 | 87,583 | -0.08(-2.63%) |
May 01, 2020 | 3.350 | 3.382 | 2.920 | 3.040 | 118,400 | -0.11(-3.49%) |
Apr 30, 2020 | 3.050 | 3.560 | 3.000 | 3.150 | 329,617 | +0.15(+5.00%) |
Apr 29, 2020 | 2.870 | 3.190 | 2.870 | 3.000 | 190,940 | +0.13(+4.53%) |
Apr 28, 2020 | 2.940 | 3.050 | 2.780 | 2.870 | 86,746 | -0.03(-1.03%) |
Apr 27, 2020 | 3.250 | 3.268 | 2.770 | 2.900 | 172,311 | -0.39(-11.85%) |
Apr 24, 2020 | 3.110 | 3.380 | 3.100 | 3.290 | 121,800 | +0.04(+1.23%) |
Apr 23, 2020 | 3.000 | 3.420 | 3.000 | 3.250 | 185,145 | +0.25(+8.33%) |
Apr 22, 2020 | 2.900 | 3.050 | 2.670 | 3.000 | 70,868 | +0.15(+5.26%) |
Apr 21, 2020 | 2.580 | 2.850 | 2.560 | 2.850 | 84,704 | +0.13(+4.78%) |
Apr 20, 2020 | 2.800 | 2.980 | 2.500 | 2.720 | 121,536 | -0.29(-9.63%) |
Apr 17, 2020 | 2.890 | 3.167 | 2.890 | 3.010 | 81,400 | +0.17(+5.99%) |
Apr 16, 2020 | 3.230 | 3.230 | 2.750 | 2.840 | 83,456 | -0.27(-8.68%) |
Apr 15, 2020 | 3.570 | 3.570 | 2.860 | 3.110 | 183,343 | -0.28(-8.26%) |
Apr 14, 2020 | 3.980 | 4.780 | 3.150 | 3.390 | 781,382 | -0.43(-11.26%) |
Apr 13, 2020 | 2.730 | 4.050 | 2.550 | 3.820 | 952,669 | +1.48(+63.25%) |
Apr 09, 2020 | 2.200 | 3.800 | 2.200 | 2.340 | 1,070,700 | +0.24(+11.43%) |
Apr 08, 2020 | 2.200 | 2.220 | 2.020 | 2.100 | 71,475 | +0.00(+0.00%) |
Apr 07, 2020 | 2.080 | 2.300 | 2.000 | 2.100 | 69,191 | +0.08(+3.96%) |
Apr 06, 2020 | 2.110 | 2.300 | 1.900 | 2.020 | 42,213 | +0.05(+2.54%) |
Apr 03, 2020 | 2.350 | 2.370 | 1.970 | 1.970 | 41,100 | -0.27(-12.05%) |
Apr 02, 2020 | 2.200 | 2.420 | 2.000 | 2.240 | 45,054 | +0.22(+10.89%) |
Apr 01, 2020 | 2.300 | 2.300 | 1.680 | 2.020 | 50,873 | -0.25(-11.01%) |
Mar 31, 2020 | 2.390 | 2.400 | 1.900 | 2.270 | 60,357 | +0.25(+12.38%) |
Mar 30, 2020 | 2.340 | 2.430 | 1.880 | 2.020 | 56,529 | -0.10(-4.72%) |
Mar 27, 2020 | 2.300 | 2.340 | 2.120 | 2.120 | 50,200 | -0.18(-7.82%) |
Mar 26, 2020 | 2.400 | 2.470 | 2.300 | 2.300 | 125,565 | -0.03(-1.29%) |
Mar 25, 2020 | 2.600 | 2.600 | 2.300 | 2.330 | 46,877 | -0.12(-4.90%) |
Mar 24, 2020 | 2.900 | 2.900 | 2.260 | 2.450 | 59,951 | +0.00(+0.00%) |
Mar 23, 2020 | 3.020 | 3.020 | 2.300 | 2.450 | 62,924 | -0.15(-5.77%) |
Mar 20, 2020 | 3.020 | 3.020 | 2.340 | 2.600 | 57,500 | +0.00(+0.00%) |
Mar 19, 2020 | 2.600 | 3.120 | 2.200 | 2.600 | 126,868 | +0.10(+4.00%) |
Mar 18, 2020 | 3.680 | 3.740 | 2.470 | 2.500 | 240,067 | -1.15(-31.51%) |
Mar 17, 2020 | 2.950 | 6.600 | 1.800 | 3.650 | 1,517,699 | +2.65(+265.00%) |
Mar 16, 2020 | 2.080 | 2.290 | 1.000 | 1.000 | 40,358 | -1.00(-50.00%) |
Mar 13, 2020 | 2.000 | 2.970 | 1.900 | 2.000 | 39,000 | +0.10(+5.26%) |
Mar 12, 2020 | 3.000 | 3.330 | 1.900 | 1.900 | 19,368 | -1.07(-36.03%) |
Mar 11, 2020 | 3.610 | 3.790 | 2.770 | 2.970 | 22,421 | -0.73(-19.73%) |
Mar 10, 2020 | 4.600 | 5.250 | 3.580 | 3.700 | 35,689 | -0.14(-3.65%) |
Mar 09, 2020 | 7.470 | 7.470 | 3.580 | 3.840 | 46,209 | -3.77(-49.54%) |
Mar 06, 2020 | 9.500 | 9.563 | 7.420 | 7.610 | 13,400 | -1.64(-17.73%) |
Mar 05, 2020 | 7.310 | 9.250 | 7.310 | 9.250 | 4,006 | +1.61(+21.07%) |
Mar 04, 2020 | 7.650 | 7.660 | 7.635 | 7.640 | 1,819 | -0.01(-0.13%) |
Mar 03, 2020 | 7.460 | 8.490 | 7.411 | 7.650 | 7,487 | +0.19(+2.55%) |