Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.593 | 2.598 | 2.491 | 2.501 | 8,760,526 | -0.09(-3.56%) |
May 28, 2020 | 2.787 | 2.787 | 2.583 | 2.593 | 2,574,788 | -0.17(-5.99%) |
May 27, 2020 | 2.680 | 2.797 | 2.661 | 2.758 | 4,143,989 | +0.10(+3.65%) |
May 26, 2020 | 2.651 | 2.719 | 2.593 | 2.661 | 3,536,967 | +0.17(+6.61%) |
May 22, 2020 | 2.612 | 2.671 | 2.481 | 2.496 | 2,720,300 | -0.14(-5.17%) |
May 21, 2020 | 2.671 | 2.690 | 2.593 | 2.632 | 6,137,149 | -0.04(-1.45%) |
May 20, 2020 | 2.583 | 2.695 | 2.574 | 2.671 | 2,857,612 | +0.14(+5.34%) |
May 19, 2020 | 2.680 | 2.690 | 2.535 | 2.535 | 2,952,920 | -0.17(-6.43%) |
May 18, 2020 | 2.593 | 2.719 | 2.574 | 2.709 | 2,979,329 | +0.23(+9.38%) |
May 15, 2020 | 2.429 | 2.603 | 2.429 | 2.477 | 4,131,098 | -0.04(-1.54%) |
May 14, 2020 | 2.322 | 2.516 | 2.245 | 2.516 | 3,292,868 | +0.15(+6.56%) |
May 13, 2020 | 2.496 | 2.506 | 2.313 | 2.361 | 3,967,261 | -0.13(-5.06%) |
May 12, 2020 | 2.593 | 2.661 | 2.487 | 2.487 | 3,691,385 | -0.10(-3.75%) |
May 11, 2020 | 2.719 | 2.777 | 2.583 | 2.583 | 4,820,722 | -0.19(-6.97%) |
May 08, 2020 | 2.709 | 2.854 | 2.709 | 2.777 | 4,723,500 | +0.10(+3.61%) |
May 07, 2020 | 2.709 | 2.806 | 2.651 | 2.680 | 5,525,196 | +0.02(+0.73%) |
May 06, 2020 | 2.883 | 2.932 | 2.642 | 2.661 | 4,018,239 | -0.23(-8.03%) |
May 05, 2020 | 3.067 | 3.154 | 2.874 | 2.893 | 5,526,109 | -0.08(-2.61%) |
May 04, 2020 | 2.787 | 2.980 | 2.690 | 2.970 | 3,482,963 | +0.15(+5.14%) |
May 01, 2020 | 2.854 | 2.951 | 2.753 | 2.825 | 3,035,384 | -0.17(-5.81%) |
Apr 30, 2020 | 2.951 | 3.000 | 2.825 | 3.000 | 4,153,205 | +0.01(+0.32%) |
Apr 29, 2020 | 3.000 | 3.058 | 2.922 | 2.990 | 6,471,450 | +0.08(+2.66%) |
Apr 28, 2020 | 2.883 | 2.970 | 2.854 | 2.912 | 3,905,215 | +0.11(+3.79%) |
Apr 27, 2020 | 2.806 | 2.883 | 2.748 | 2.806 | 3,641,782 | +0.09(+3.20%) |
Apr 24, 2020 | 2.622 | 2.753 | 2.574 | 2.719 | 2,195,770 | +0.12(+4.46%) |
Apr 23, 2020 | 2.496 | 2.642 | 2.467 | 2.603 | 5,139,448 | +0.11(+4.26%) |
Apr 22, 2020 | 2.583 | 2.603 | 2.390 | 2.496 | 6,177,066 | -0.02(-0.77%) |
Apr 21, 2020 | 2.583 | 2.622 | 2.477 | 2.516 | 3,945,100 | -0.05(-1.89%) |
Apr 20, 2020 | 2.545 | 2.700 | 2.467 | 2.564 | 6,752,866 | -0.03(-1.12%) |
Apr 17, 2020 | 2.642 | 2.671 | 2.516 | 2.593 | 4,569,198 | +0.18(+7.63%) |
Apr 16, 2020 | 2.622 | 2.651 | 2.322 | 2.409 | 7,270,643 | -0.19(-7.44%) |
Apr 15, 2020 | 2.642 | 2.709 | 2.496 | 2.603 | 5,193,642 | -0.15(-5.28%) |
Apr 14, 2020 | 2.816 | 2.883 | 2.545 | 2.748 | 5,742,258 | -0.03(-1.05%) |
Apr 13, 2020 | 2.854 | 2.854 | 2.661 | 2.777 | 2,167,739 | -0.09(-3.04%) |
Apr 09, 2020 | 2.690 | 2.903 | 2.671 | 2.864 | 4,583,564 | +0.24(+9.23%) |
Apr 08, 2020 | 2.477 | 2.651 | 2.429 | 2.622 | 4,271,494 | +0.19(+7.97%) |
Apr 07, 2020 | 2.487 | 2.622 | 2.361 | 2.429 | 7,464,594 | -0.01(-0.40%) |
Apr 06, 2020 | 2.206 | 2.448 | 2.177 | 2.438 | 5,862,830 | +0.32(+15.07%) |
Apr 03, 2020 | 2.138 | 2.177 | 2.003 | 2.119 | 7,161,832 | -0.02(-0.90%) |
Apr 02, 2020 | 2.206 | 2.284 | 2.032 | 2.138 | 4,620,178 | -0.10(-4.33%) |
Apr 01, 2020 | 2.332 | 2.351 | 2.187 | 2.235 | 4,356,771 | -0.20(-8.33%) |
Mar 31, 2020 | 2.380 | 2.496 | 2.313 | 2.438 | 10,431,401 | +0.06(+2.44%) |
Mar 30, 2020 | 2.496 | 2.516 | 2.167 | 2.380 | 7,707,909 | +0.04(+1.65%) |
Mar 27, 2020 | 2.342 | 2.506 | 2.080 | 2.342 | 24,163,498 | -0.81(-25.77%) |
Mar 26, 2020 | 3.154 | 3.270 | 3.029 | 3.154 | 5,871,072 | +0.03(+0.93%) |
Mar 25, 2020 | 3.029 | 3.425 | 2.951 | 3.125 | 4,158,776 | +0.15(+5.21%) |
Mar 24, 2020 | 2.874 | 3.125 | 2.864 | 2.970 | 3,318,480 | +0.26(+9.64%) |
Mar 23, 2020 | 2.903 | 2.903 | 2.603 | 2.709 | 3,533,919 | -0.25(-8.50%) |
Mar 20, 2020 | 2.864 | 3.183 | 2.787 | 2.961 | 5,488,805 | +0.13(+4.44%) |
Mar 19, 2020 | 2.361 | 2.893 | 2.187 | 2.835 | 5,006,627 | +0.45(+18.62%) |
Mar 18, 2020 | 2.903 | 2.932 | 2.196 | 2.390 | 6,468,747 | -0.59(-19.81%) |
Mar 17, 2020 | 3.009 | 3.145 | 2.748 | 2.980 | 4,875,268 | +0.01(+0.33%) |
Mar 16, 2020 | 3.290 | 3.338 | 2.835 | 2.970 | 4,055,286 | -0.68(-18.57%) |
Mar 13, 2020 | 3.677 | 3.909 | 3.474 | 3.648 | 6,741,302 | +0.13(+3.57%) |
Mar 12, 2020 | 3.619 | 3.716 | 3.445 | 3.522 | 3,825,319 | -0.37(-9.45%) |
Mar 11, 2020 | 3.957 | 4.035 | 3.832 | 3.890 | 3,205,398 | -0.12(-2.90%) |
Mar 10, 2020 | 4.015 | 4.088 | 3.764 | 4.006 | 3,279,786 | +0.17(+4.55%) |
Mar 09, 2020 | 4.054 | 4.132 | 3.812 | 3.832 | 3,976,658 | -0.59(-13.35%) |
Mar 06, 2020 | 4.461 | 4.548 | 4.335 | 4.422 | 3,353,701 | -0.16(-3.59%) |
Mar 05, 2020 | 4.615 | 4.644 | 4.499 | 4.586 | 2,147,608 | -0.15(-3.07%) |
Mar 04, 2020 | 4.722 | 4.770 | 4.635 | 4.731 | 1,733,188 | +0.10(+2.09%) |
Mar 03, 2020 | 4.702 | 4.852 | 4.577 | 4.635 | 1,916,590 | -0.05(-1.03%) |