Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.679 | 2.745 | 2.510 | 2.604 | 18,031 | +0.05(+1.95%) |
May 28, 2020 | 2.787 | 2.886 | 2.546 | 2.554 | 35,461 | -0.19(-6.97%) |
May 27, 2020 | 2.529 | 2.745 | 2.529 | 2.745 | 42,707 | +0.22(+8.55%) |
May 26, 2020 | 2.479 | 2.570 | 2.479 | 2.529 | 22,156 | +0.13(+5.56%) |
May 22, 2020 | 2.521 | 2.521 | 2.379 | 2.396 | 15,988 | -0.11(-4.32%) |
May 21, 2020 | 2.479 | 2.590 | 2.479 | 2.504 | 51,618 | +0.01(+0.33%) |
May 20, 2020 | 2.570 | 2.570 | 2.437 | 2.496 | 27,893 | -0.08(-3.23%) |
May 19, 2020 | 2.562 | 2.620 | 2.437 | 2.579 | 18,607 | +0.02(+0.65%) |
May 18, 2020 | 2.529 | 2.587 | 2.504 | 2.562 | 29,722 | +0.14(+5.84%) |
May 15, 2020 | 2.346 | 2.421 | 2.279 | 2.421 | 35,221 | +0.14(+6.20%) |
May 14, 2020 | 2.462 | 2.462 | 2.204 | 2.279 | 89,337 | -0.21(-8.36%) |
May 13, 2020 | 2.521 | 2.521 | 2.329 | 2.487 | 34,697 | -0.02(-0.66%) |
May 12, 2020 | 2.612 | 2.612 | 2.479 | 2.504 | 24,033 | -0.04(-1.63%) |
May 11, 2020 | 2.604 | 2.729 | 2.479 | 2.546 | 38,421 | -0.08(-3.16%) |
May 08, 2020 | 2.421 | 2.629 | 2.371 | 2.629 | 25,364 | +0.21(+8.59%) |
May 07, 2020 | 2.471 | 2.471 | 2.296 | 2.421 | 20,780 | -0.05(-2.02%) |
May 06, 2020 | 2.471 | 2.512 | 2.387 | 2.471 | 16,303 | +0.00(+0.00%) |
May 05, 2020 | 2.737 | 2.737 | 2.437 | 2.471 | 23,119 | -0.14(-5.41%) |
May 04, 2020 | 2.496 | 2.729 | 2.496 | 2.612 | 33,512 | +0.23(+9.79%) |
May 01, 2020 | 2.753 | 2.770 | 2.354 | 2.379 | 21,036 | -0.41(-14.63%) |
Apr 30, 2020 | 2.995 | 2.995 | 2.729 | 2.787 | 32,927 | -0.36(-11.38%) |
Apr 29, 2020 | 2.803 | 3.244 | 2.795 | 3.144 | 58,465 | +0.44(+16.31%) |
Apr 28, 2020 | 2.778 | 2.778 | 2.645 | 2.704 | 20,356 | +0.04(+1.56%) |
Apr 27, 2020 | 2.496 | 2.722 | 2.496 | 2.662 | 46,962 | +0.20(+8.11%) |
Apr 24, 2020 | 2.354 | 2.486 | 2.353 | 2.462 | 9,015 | +0.20(+8.82%) |
Apr 23, 2020 | 2.329 | 2.387 | 2.213 | 2.263 | 13,817 | -0.02(-0.73%) |
Apr 22, 2020 | 2.213 | 2.279 | 2.204 | 2.279 | 35,431 | +0.10(+4.58%) |
Apr 21, 2020 | 2.204 | 2.204 | 2.146 | 2.179 | 10,871 | -0.03(-1.50%) |
Apr 20, 2020 | 2.304 | 2.304 | 2.213 | 2.213 | 17,199 | -0.08(-3.62%) |
Apr 17, 2020 | 2.271 | 2.371 | 2.254 | 2.296 | 21,998 | +0.07(+3.37%) |
Apr 16, 2020 | 2.321 | 2.387 | 2.163 | 2.221 | 22,841 | -0.06(-2.55%) |
Apr 15, 2020 | 2.254 | 2.329 | 2.254 | 2.279 | 16,651 | -0.05(-2.14%) |
Apr 14, 2020 | 2.487 | 2.496 | 2.271 | 2.329 | 21,892 | -0.08(-3.45%) |
Apr 13, 2020 | 2.471 | 2.554 | 2.363 | 2.412 | 10,199 | -0.06(-2.36%) |
Apr 09, 2020 | 2.387 | 2.529 | 2.387 | 2.471 | 30,052 | +0.12(+5.32%) |
Apr 08, 2020 | 2.313 | 2.346 | 2.229 | 2.346 | 32,277 | +0.10(+4.44%) |
Apr 07, 2020 | 2.304 | 2.304 | 2.196 | 2.246 | 26,954 | +0.07(+3.05%) |
Apr 06, 2020 | 2.071 | 2.204 | 2.021 | 2.179 | 26,701 | +0.22(+11.49%) |
Apr 03, 2020 | 2.188 | 2.195 | 1.938 | 1.955 | 31,014 | -0.20(-9.27%) |
Apr 02, 2020 | 2.263 | 2.329 | 2.096 | 2.155 | 19,701 | -0.12(-5.13%) |
Apr 01, 2020 | 2.412 | 2.438 | 2.263 | 2.271 | 23,572 | -0.21(-8.39%) |
Mar 31, 2020 | 2.479 | 2.479 | 2.437 | 2.479 | 10,555 | +0.05(+2.05%) |
Mar 30, 2020 | 2.546 | 2.546 | 2.282 | 2.429 | 10,986 | +0.02(+1.04%) |
Mar 27, 2020 | 2.412 | 2.446 | 2.354 | 2.404 | 16,949 | -0.07(-2.69%) |
Mar 26, 2020 | 2.496 | 2.554 | 2.446 | 2.471 | 36,413 | +0.06(+2.41%) |
Mar 25, 2020 | 2.171 | 2.483 | 1.988 | 2.412 | 24,633 | +0.12(+5.07%) |
Mar 24, 2020 | 2.188 | 2.304 | 2.098 | 2.296 | 22,880 | +0.26(+12.65%) |
Mar 23, 2020 | 1.930 | 2.279 | 1.930 | 2.038 | 18,409 | +0.11(+5.60%) |
Mar 20, 2020 | 2.279 | 2.387 | 1.930 | 1.930 | 46,882 | -0.52(-21.36%) |
Mar 19, 2020 | 2.055 | 2.496 | 1.897 | 2.454 | 43,142 | +0.30(+13.90%) |
Mar 18, 2020 | 2.471 | 2.471 | 2.146 | 2.155 | 54,174 | -0.28(-11.60%) |
Mar 17, 2020 | 2.171 | 2.437 | 2.171 | 2.437 | 34,569 | +0.26(+11.83%) |
Mar 16, 2020 | 2.554 | 2.554 | 2.171 | 2.179 | 46,256 | -0.32(-12.67%) |
Mar 13, 2020 | 2.437 | 2.496 | 2.171 | 2.496 | 63,231 | +0.20(+8.70%) |
Mar 12, 2020 | 2.412 | 2.521 | 2.292 | 2.296 | 53,630 | -0.27(-10.39%) |
Mar 11, 2020 | 2.828 | 2.828 | 2.521 | 2.562 | 15,231 | -0.24(-8.61%) |
Mar 10, 2020 | 2.412 | 2.837 | 2.250 | 2.803 | 45,045 | +0.42(+17.83%) |
Mar 09, 2020 | 2.496 | 2.512 | 2.288 | 2.379 | 51,327 | -0.19(-7.44%) |
Mar 06, 2020 | 2.579 | 2.587 | 2.496 | 2.570 | 29,692 | -0.03(-1.28%) |
Mar 05, 2020 | 2.679 | 2.737 | 2.561 | 2.604 | 27,031 | -0.16(-5.72%) |
Mar 04, 2020 | 2.695 | 2.762 | 2.604 | 2.762 | 10,637 | +0.13(+5.06%) |
Mar 03, 2020 | 2.903 | 2.912 | 2.604 | 2.629 | 24,456 | -0.27(-9.20%) |