Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.208 | 3.208 | 3.079 | 3.090 | 24,715 | -0.13(-3.90%) |
May 28, 2020 | 3.306 | 3.306 | 3.201 | 3.215 | 28,426 | +0.01(+0.43%) |
May 27, 2020 | 3.097 | 3.201 | 3.006 | 3.201 | 50,803 | +0.17(+5.75%) |
May 26, 2020 | 2.860 | 3.083 | 2.860 | 3.027 | 40,579 | +0.12(+4.07%) |
May 22, 2020 | 2.947 | 2.978 | 2.895 | 2.909 | 13,651 | +0.01(+0.48%) |
May 21, 2020 | 2.978 | 2.992 | 2.860 | 2.895 | 53,621 | -0.10(-3.26%) |
May 20, 2020 | 2.999 | 3.034 | 2.937 | 2.992 | 29,502 | +0.06(+2.14%) |
May 19, 2020 | 3.006 | 3.006 | 2.888 | 2.930 | 50,233 | -0.07(-2.32%) |
May 18, 2020 | 2.985 | 3.010 | 2.923 | 2.999 | 59,158 | +0.10(+3.61%) |
May 15, 2020 | 2.958 | 3.026 | 2.868 | 2.895 | 46,126 | -0.01(-0.48%) |
May 14, 2020 | 3.032 | 3.032 | 2.895 | 2.909 | 29,028 | -0.10(-3.24%) |
May 13, 2020 | 3.090 | 3.313 | 2.878 | 3.006 | 51,032 | +0.04(+1.41%) |
May 12, 2020 | 3.473 | 3.473 | 2.958 | 2.965 | 87,695 | -0.36(-10.88%) |
May 11, 2020 | 3.285 | 3.466 | 3.201 | 3.326 | 123,941 | +0.29(+9.38%) |
May 08, 2020 | 2.749 | 3.062 | 2.642 | 3.041 | 133,781 | +0.52(+20.72%) |
May 07, 2020 | 2.784 | 2.853 | 2.519 | 2.519 | 130,706 | -0.33(-11.49%) |
May 06, 2020 | 2.923 | 2.933 | 2.818 | 2.846 | 22,992 | -0.06(-1.92%) |
May 05, 2020 | 2.867 | 2.942 | 2.818 | 2.902 | 48,342 | +0.10(+3.73%) |
May 04, 2020 | 2.756 | 2.881 | 2.749 | 2.798 | 29,065 | +0.04(+1.52%) |
May 01, 2020 | 2.784 | 2.853 | 2.749 | 2.756 | 15,231 | +0.01(+0.25%) |
Apr 30, 2020 | 2.951 | 2.951 | 2.714 | 2.749 | 28,282 | -0.15(-5.28%) |
Apr 29, 2020 | 2.763 | 2.909 | 2.686 | 2.902 | 66,189 | +0.29(+10.90%) |
Apr 28, 2020 | 2.610 | 2.632 | 2.587 | 2.617 | 34,567 | +0.03(+1.08%) |
Apr 27, 2020 | 2.547 | 2.680 | 2.530 | 2.589 | 42,200 | +0.05(+1.92%) |
Apr 24, 2020 | 2.610 | 2.670 | 2.505 | 2.540 | 47,419 | -0.10(-3.95%) |
Apr 23, 2020 | 2.686 | 2.707 | 2.644 | 2.644 | 9,022 | +0.01(+0.26%) |
Apr 22, 2020 | 2.610 | 2.701 | 2.587 | 2.638 | 18,502 | +0.10(+4.12%) |
Apr 21, 2020 | 2.735 | 2.735 | 2.533 | 2.533 | 80,389 | -0.17(-6.19%) |
Apr 20, 2020 | 2.791 | 2.791 | 2.672 | 2.700 | 31,525 | +0.01(+0.26%) |
Apr 17, 2020 | 2.777 | 2.818 | 2.651 | 2.693 | 41,959 | +0.04(+1.57%) |
Apr 16, 2020 | 2.686 | 2.757 | 2.651 | 2.651 | 67,317 | +0.01(+0.26%) |
Apr 15, 2020 | 2.749 | 2.784 | 2.610 | 2.644 | 96,779 | -0.09(-3.31%) |
Apr 14, 2020 | 2.617 | 2.756 | 2.617 | 2.735 | 43,897 | +0.09(+3.42%) |
Apr 13, 2020 | 2.749 | 2.772 | 2.610 | 2.644 | 73,969 | -0.09(-3.31%) |
Apr 09, 2020 | 2.582 | 2.749 | 2.582 | 2.735 | 67,681 | +0.11(+4.24%) |
Apr 08, 2020 | 2.638 | 2.749 | 2.533 | 2.624 | 62,025 | -0.03(-1.19%) |
Apr 07, 2020 | 2.767 | 2.773 | 2.616 | 2.655 | 122,236 | +0.07(+2.76%) |
Apr 06, 2020 | 2.706 | 2.767 | 2.469 | 2.584 | 89,975 | -0.09(-3.29%) |
Apr 03, 2020 | 2.597 | 2.676 | 2.469 | 2.672 | 46,125 | +0.06(+2.33%) |
Apr 02, 2020 | 2.706 | 2.902 | 2.597 | 2.611 | 69,486 | -0.09(-3.50%) |
Apr 01, 2020 | 2.814 | 2.927 | 2.638 | 2.706 | 50,856 | -0.06(-2.20%) |
Mar 31, 2020 | 2.476 | 2.981 | 2.476 | 2.767 | 63,358 | +0.16(+6.23%) |
Mar 30, 2020 | 2.604 | 2.672 | 2.388 | 2.604 | 94,204 | +0.00(+0.00%) |
Mar 27, 2020 | 2.334 | 2.692 | 2.334 | 2.604 | 122,706 | +0.29(+12.57%) |
Mar 26, 2020 | 2.699 | 2.861 | 2.205 | 2.313 | 156,931 | -0.26(-10.00%) |
Mar 25, 2020 | 2.394 | 2.699 | 1.718 | 2.570 | 187,144 | +0.24(+10.46%) |
Mar 24, 2020 | 2.029 | 2.401 | 2.029 | 2.327 | 76,756 | +0.39(+20.28%) |
Mar 23, 2020 | 1.968 | 2.110 | 1.901 | 1.935 | 108,823 | -0.25(-11.46%) |
Mar 20, 2020 | 2.462 | 2.530 | 2.144 | 2.185 | 91,364 | -0.26(-10.77%) |
Mar 19, 2020 | 2.192 | 2.534 | 2.036 | 2.449 | 149,226 | +0.15(+6.66%) |
Mar 18, 2020 | 2.692 | 2.713 | 2.110 | 2.296 | 167,936 | -0.52(-18.41%) |
Mar 17, 2020 | 2.604 | 2.841 | 2.570 | 2.814 | 69,713 | +0.19(+7.22%) |
Mar 16, 2020 | 3.132 | 3.132 | 2.476 | 2.624 | 152,666 | -0.50(-16.02%) |
Mar 13, 2020 | 2.881 | 3.344 | 2.881 | 3.125 | 68,745 | +0.20(+6.70%) |
Mar 12, 2020 | 3.382 | 3.436 | 2.712 | 2.929 | 147,490 | -0.52(-15.10%) |
Mar 11, 2020 | 3.551 | 3.643 | 3.429 | 3.450 | 34,680 | -0.08(-2.38%) |
Mar 10, 2020 | 3.592 | 3.713 | 3.375 | 3.534 | 49,492 | -0.06(-1.62%) |
Mar 09, 2020 | 3.497 | 3.713 | 3.331 | 3.592 | 134,346 | -0.23(-6.02%) |
Mar 06, 2020 | 3.700 | 3.889 | 3.551 | 3.822 | 133,055 | +0.09(+2.35%) |
Mar 05, 2020 | 3.795 | 3.991 | 3.659 | 3.734 | 240,350 | -0.22(-5.64%) |
Mar 04, 2020 | 4.146 | 4.146 | 3.869 | 3.957 | 54,425 | -0.19(-4.57%) |
Mar 03, 2020 | 4.065 | 4.146 | 3.925 | 4.146 | 61,857 | +0.16(+3.90%) |