Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.652 | 2.756 | 2.542 | 2.662 | 1,338,720 | +0.14(+5.47%) |
May 28, 2020 | 2.593 | 2.622 | 2.514 | 2.524 | 1,243,757 | -0.05(-1.92%) |
May 27, 2020 | 2.514 | 2.583 | 2.435 | 2.573 | 749,862 | +0.07(+2.76%) |
May 26, 2020 | 2.465 | 2.514 | 2.430 | 2.504 | 2,801,526 | +0.04(+1.60%) |
May 22, 2020 | 2.435 | 2.465 | 2.396 | 2.465 | 437,280 | +0.00(+0.00%) |
May 21, 2020 | 2.475 | 2.484 | 2.337 | 2.465 | 930,952 | +0.00(+0.00%) |
May 20, 2020 | 2.455 | 2.514 | 2.425 | 2.465 | 845,651 | +0.08(+3.31%) |
May 19, 2020 | 2.386 | 2.475 | 2.322 | 2.386 | 2,364,866 | -0.01(-0.41%) |
May 18, 2020 | 2.297 | 2.475 | 2.297 | 2.396 | 676,739 | +0.20(+8.97%) |
May 15, 2020 | 2.001 | 2.208 | 2.001 | 2.198 | 1,170,340 | +0.18(+8.78%) |
May 14, 2020 | 2.090 | 2.129 | 1.834 | 2.021 | 1,556,767 | -0.13(-5.96%) |
May 13, 2020 | 2.218 | 2.218 | 2.094 | 2.149 | 1,973,966 | -0.07(-3.11%) |
May 12, 2020 | 2.337 | 2.366 | 2.218 | 2.218 | 2,967,539 | -0.11(-4.66%) |
May 11, 2020 | 2.465 | 2.465 | 2.307 | 2.327 | 689,674 | -0.14(-5.60%) |
May 08, 2020 | 2.415 | 2.593 | 2.415 | 2.465 | 1,529,922 | +0.09(+3.73%) |
May 07, 2020 | 2.415 | 2.440 | 2.341 | 2.376 | 2,115,393 | +0.03(+1.26%) |
May 06, 2020 | 2.327 | 2.406 | 2.317 | 2.346 | 1,524,986 | +0.03(+1.28%) |
May 05, 2020 | 2.366 | 2.455 | 2.307 | 2.317 | 5,389,847 | -0.03(-1.26%) |
May 04, 2020 | 2.277 | 2.356 | 2.238 | 2.346 | 1,768,910 | +0.03(+1.28%) |
May 01, 2020 | 2.307 | 2.351 | 2.287 | 2.317 | 1,088,179 | -0.10(-4.08%) |
Apr 30, 2020 | 2.465 | 2.475 | 2.356 | 2.415 | 6,185,472 | -0.08(-3.16%) |
Apr 29, 2020 | 2.425 | 2.519 | 2.425 | 2.494 | 1,709,831 | +0.14(+5.86%) |
Apr 28, 2020 | 2.465 | 2.475 | 2.302 | 2.356 | 867,553 | -0.08(-3.24%) |
Apr 27, 2020 | 2.386 | 2.445 | 2.327 | 2.435 | 3,832,606 | +0.08(+3.35%) |
Apr 24, 2020 | 2.297 | 2.376 | 2.282 | 2.356 | 958,851 | +0.11(+4.82%) |
Apr 23, 2020 | 2.218 | 2.307 | 2.208 | 2.248 | 1,450,995 | +0.08(+3.64%) |
Apr 22, 2020 | 2.120 | 2.218 | 2.090 | 2.169 | 1,235,123 | +0.11(+5.26%) |
Apr 21, 2020 | 2.070 | 2.125 | 1.982 | 2.060 | 2,107,203 | -0.06(-2.79%) |
Apr 20, 2020 | 2.011 | 2.203 | 1.982 | 2.120 | 643,530 | +0.02(+0.94%) |
Apr 17, 2020 | 2.129 | 2.159 | 2.060 | 2.100 | 2,303,556 | +0.10(+4.93%) |
Apr 16, 2020 | 2.060 | 2.090 | 1.952 | 2.001 | 3,987,375 | -0.08(-3.79%) |
Apr 15, 2020 | 2.189 | 2.208 | 2.048 | 2.080 | 861,590 | -0.20(-8.66%) |
Apr 14, 2020 | 2.267 | 2.425 | 2.228 | 2.277 | 8,161,651 | +0.05(+2.21%) |
Apr 13, 2020 | 2.159 | 2.228 | 2.129 | 2.228 | 705,501 | +0.06(+2.73%) |
Apr 09, 2020 | 2.258 | 2.327 | 2.102 | 2.169 | 1,675,479 | -0.04(-1.79%) |
Apr 08, 2020 | 2.070 | 2.213 | 2.011 | 2.208 | 5,145,449 | +0.16(+7.69%) |
Apr 07, 2020 | 1.942 | 2.051 | 1.942 | 2.051 | 5,202,594 | +0.20(+10.64%) |
Apr 06, 2020 | 1.784 | 1.893 | 1.775 | 1.853 | 541,195 | +0.15(+8.67%) |
Apr 03, 2020 | 1.903 | 1.903 | 1.666 | 1.706 | 660,332 | -0.17(-8.95%) |
Apr 02, 2020 | 1.735 | 1.883 | 1.706 | 1.873 | 7,442,880 | +0.16(+9.20%) |
Apr 01, 2020 | 1.696 | 1.868 | 1.676 | 1.715 | 1,347,487 | -0.16(-8.42%) |
Mar 31, 2020 | 1.844 | 2.001 | 1.784 | 1.873 | 3,418,353 | +0.12(+6.74%) |
Mar 30, 2020 | 1.666 | 1.775 | 1.607 | 1.755 | 8,187,840 | +0.08(+4.71%) |
Mar 27, 2020 | 1.706 | 1.745 | 1.627 | 1.676 | 619,353 | -0.10(-5.56%) |
Mar 26, 2020 | 1.883 | 1.903 | 1.745 | 1.775 | 6,744,061 | -0.11(-5.76%) |
Mar 25, 2020 | 1.676 | 2.060 | 1.656 | 1.883 | 1,573,338 | +0.23(+13.69%) |
Mar 24, 2020 | 1.430 | 1.686 | 1.430 | 1.656 | 7,169,369 | +0.32(+23.53%) |
Mar 23, 2020 | 1.370 | 1.382 | 1.291 | 1.341 | 545,743 | -0.03(-2.16%) |
Mar 20, 2020 | 1.617 | 1.617 | 1.311 | 1.370 | 827,190 | -0.13(-8.55%) |
Mar 19, 2020 | 1.410 | 1.533 | 1.300 | 1.499 | 923,377 | +0.09(+6.29%) |
Mar 18, 2020 | 1.439 | 1.518 | 1.213 | 1.410 | 1,641,415 | -0.10(-6.54%) |
Mar 17, 2020 | 1.656 | 1.715 | 1.479 | 1.508 | 1,225,543 | -0.09(-5.56%) |
Mar 16, 2020 | 1.479 | 1.627 | 1.439 | 1.597 | 537,718 | -0.11(-6.36%) |
Mar 13, 2020 | 1.597 | 1.706 | 1.479 | 1.706 | 904,685 | +0.27(+18.49%) |
Mar 12, 2020 | 1.607 | 1.607 | 1.370 | 1.439 | 1,521,883 | -0.29(-16.57%) |
Mar 11, 2020 | 1.784 | 1.922 | 1.691 | 1.725 | 2,292,298 | -0.15(-7.89%) |
Mar 10, 2020 | 1.942 | 1.982 | 1.770 | 1.873 | 1,008,826 | +0.07(+4.11%) |
Mar 09, 2020 | 2.021 | 2.021 | 1.646 | 1.799 | 1,408,723 | -0.42(-18.89%) |
Mar 06, 2020 | 2.208 | 2.302 | 2.179 | 2.218 | 1,158,323 | -0.05(-2.16%) |
Mar 05, 2020 | 2.395 | 2.444 | 2.238 | 2.267 | 1,238,735 | -0.16(-6.48%) |
Mar 04, 2020 | 2.434 | 2.464 | 2.380 | 2.424 | 1,164,422 | +0.04(+1.65%) |
Mar 03, 2020 | 2.444 | 2.503 | 2.316 | 2.385 | 1,592,957 | -0.07(-2.80%) |