Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.610 | 2.720 | 2.610 | 2.720 | 263,900 | +0.07(+2.64%) |
May 28, 2020 | 2.750 | 2.750 | 2.610 | 2.650 | 443,300 | -0.02(-0.75%) |
May 27, 2020 | 2.480 | 2.700 | 2.450 | 2.670 | 297,219 | +0.15(+5.95%) |
May 26, 2020 | 2.220 | 2.590 | 2.220 | 2.520 | 485,162 | +0.34(+15.60%) |
May 22, 2020 | 2.280 | 2.280 | 2.130 | 2.180 | 238,100 | -0.09(-3.96%) |
May 21, 2020 | 2.400 | 2.400 | 2.240 | 2.270 | 275,541 | -0.11(-4.62%) |
May 20, 2020 | 2.350 | 2.390 | 2.260 | 2.380 | 451,371 | +0.07(+3.03%) |
May 19, 2020 | 2.320 | 2.420 | 2.210 | 2.310 | 462,447 | -0.02(-0.86%) |
May 18, 2020 | 2.240 | 2.370 | 2.190 | 2.330 | 426,051 | +0.19(+8.88%) |
May 15, 2020 | 2.190 | 2.190 | 2.080 | 2.140 | 308,300 | -0.04(-1.83%) |
May 14, 2020 | 2.150 | 2.201 | 2.067 | 2.180 | 428,600 | -0.03(-1.36%) |
May 13, 2020 | 2.310 | 2.310 | 2.170 | 2.210 | 425,799 | -0.08(-3.49%) |
May 12, 2020 | 2.310 | 2.470 | 2.275 | 2.290 | 486,800 | +0.02(+0.88%) |
May 11, 2020 | 2.260 | 2.340 | 2.180 | 2.270 | 480,822 | -0.02(-0.87%) |
May 08, 2020 | 2.250 | 2.380 | 2.200 | 2.290 | 468,300 | +0.05(+2.23%) |
May 07, 2020 | 2.280 | 2.360 | 2.200 | 2.240 | 477,205 | -0.05(-2.18%) |
May 06, 2020 | 2.440 | 2.500 | 2.250 | 2.290 | 335,149 | -0.10(-4.18%) |
May 05, 2020 | 2.720 | 2.720 | 2.370 | 2.390 | 585,074 | -0.28(-10.49%) |
May 04, 2020 | 2.580 | 2.700 | 2.550 | 2.670 | 415,041 | +0.01(+0.38%) |
May 01, 2020 | 2.590 | 2.680 | 2.350 | 2.660 | 486,800 | -0.04(-1.48%) |
Apr 30, 2020 | 2.770 | 2.820 | 2.630 | 2.700 | 521,824 | -0.09(-3.23%) |
Apr 29, 2020 | 3.000 | 3.030 | 2.730 | 2.790 | 1,338,153 | -0.17(-5.74%) |
Apr 28, 2020 | 2.790 | 3.400 | 2.630 | 2.960 | 7,681,038 | +0.92(+45.10%) |
Apr 27, 2020 | 1.960 | 2.080 | 1.950 | 2.040 | 386,893 | +0.10(+5.15%) |
Apr 24, 2020 | 1.980 | 2.041 | 1.860 | 1.940 | 397,000 | -0.02(-1.02%) |
Apr 23, 2020 | 2.000 | 2.050 | 1.926 | 1.960 | 251,940 | -0.06(-2.97%) |
Apr 22, 2020 | 2.060 | 2.070 | 1.920 | 2.020 | 236,384 | +0.00(+0.25%) |
Apr 21, 2020 | 2.000 | 2.140 | 1.930 | 2.015 | 307,549 | -0.01(-0.74%) |
Apr 20, 2020 | 2.120 | 2.131 | 2.000 | 2.030 | 260,728 | -0.11(-5.14%) |
Apr 17, 2020 | 2.080 | 2.160 | 2.006 | 2.140 | 381,800 | +0.10(+4.90%) |
Apr 16, 2020 | 2.010 | 2.040 | 1.890 | 2.040 | 490,757 | +0.04(+2.00%) |
Apr 15, 2020 | 2.080 | 2.180 | 1.960 | 2.000 | 540,871 | -0.17(-7.83%) |
Apr 14, 2020 | 2.210 | 2.310 | 2.070 | 2.170 | 423,772 | +0.03(+1.40%) |
Apr 13, 2020 | 2.060 | 2.170 | 1.910 | 2.140 | 715,519 | +0.03(+1.42%) |
Apr 09, 2020 | 1.990 | 2.110 | 1.938 | 2.110 | 740,200 | +0.29(+15.93%) |
Apr 08, 2020 | 1.680 | 1.830 | 1.590 | 1.820 | 519,016 | +0.19(+11.66%) |
Apr 07, 2020 | 1.570 | 1.710 | 1.550 | 1.630 | 510,305 | +0.06(+3.82%) |
Apr 06, 2020 | 1.500 | 1.590 | 1.500 | 1.570 | 382,862 | +0.08(+5.37%) |
Apr 03, 2020 | 1.540 | 1.600 | 1.460 | 1.490 | 406,100 | -0.06(-3.87%) |
Apr 02, 2020 | 1.580 | 1.660 | 1.515 | 1.550 | 390,106 | -0.04(-2.52%) |
Apr 01, 2020 | 1.660 | 1.688 | 1.550 | 1.590 | 432,559 | -0.12(-7.02%) |
Mar 31, 2020 | 1.680 | 1.780 | 1.640 | 1.710 | 764,835 | +0.03(+1.79%) |
Mar 30, 2020 | 1.850 | 1.880 | 1.650 | 1.680 | 510,684 | -0.20(-10.64%) |
Mar 27, 2020 | 2.040 | 2.110 | 1.815 | 1.880 | 271,800 | -0.22(-10.48%) |
Mar 26, 2020 | 1.830 | 2.140 | 1.780 | 2.100 | 695,975 | +0.26(+14.13%) |
Mar 25, 2020 | 1.790 | 1.940 | 1.740 | 1.840 | 414,620 | +0.06(+3.37%) |
Mar 24, 2020 | 1.900 | 1.910 | 1.650 | 1.780 | 758,954 | -0.02(-1.11%) |
Mar 23, 2020 | 1.940 | 1.940 | 1.730 | 1.800 | 293,228 | -0.07(-3.74%) |
Mar 20, 2020 | 2.240 | 2.300 | 1.810 | 1.870 | 671,100 | -0.33(-15.00%) |
Mar 19, 2020 | 1.950 | 2.250 | 1.900 | 2.200 | 667,359 | +0.21(+10.55%) |
Mar 18, 2020 | 2.150 | 2.200 | 1.935 | 1.990 | 453,176 | -0.36(-15.32%) |
Mar 17, 2020 | 2.080 | 2.550 | 2.000 | 2.350 | 658,584 | -0.40(-14.55%) |
Mar 16, 2020 | 2.510 | 2.890 | 2.430 | 2.750 | 659,513 | +0.00(+0.00%) |
Mar 13, 2020 | 2.890 | 2.930 | 2.510 | 2.750 | 462,100 | +0.07(+2.61%) |
Mar 12, 2020 | 2.810 | 2.920 | 2.650 | 2.680 | 389,489 | -0.41(-13.27%) |
Mar 11, 2020 | 3.210 | 3.210 | 2.920 | 3.090 | 494,719 | -0.29(-8.58%) |
Mar 10, 2020 | 3.450 | 3.470 | 3.195 | 3.380 | 574,954 | +0.15(+4.64%) |
Mar 09, 2020 | 3.300 | 3.360 | 3.140 | 3.230 | 334,841 | -0.24(-6.92%) |
Mar 06, 2020 | 3.350 | 3.470 | 3.260 | 3.470 | 456,700 | +0.04(+1.17%) |
Mar 05, 2020 | 3.680 | 3.710 | 3.400 | 3.430 | 461,595 | -0.31(-8.29%) |
Mar 04, 2020 | 3.780 | 3.860 | 3.710 | 3.740 | 255,833 | +0.01(+0.27%) |
Mar 03, 2020 | 3.880 | 4.020 | 3.660 | 3.730 | 311,177 | -0.15(-3.87%) |