Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.219 | 3.219 | 3.090 | 3.100 | 24,631 | -0.13(-3.90%) |
May 28, 2020 | 3.317 | 3.317 | 3.212 | 3.226 | 28,328 | +0.01(+0.43%) |
May 27, 2020 | 3.107 | 3.212 | 3.017 | 3.212 | 50,630 | +0.17(+5.75%) |
May 26, 2020 | 2.870 | 3.093 | 2.870 | 3.038 | 40,441 | +0.12(+4.07%) |
May 22, 2020 | 2.957 | 2.988 | 2.905 | 2.919 | 13,604 | +0.01(+0.48%) |
May 21, 2020 | 2.989 | 3.003 | 2.870 | 2.905 | 53,438 | -0.10(-3.26%) |
May 20, 2020 | 3.010 | 3.045 | 2.947 | 3.003 | 29,401 | +0.06(+2.14%) |
May 19, 2020 | 3.017 | 3.017 | 2.898 | 2.940 | 50,061 | -0.07(-2.32%) |
May 18, 2020 | 2.996 | 3.020 | 2.933 | 3.010 | 58,955 | +0.10(+3.61%) |
May 15, 2020 | 2.968 | 3.036 | 2.878 | 2.905 | 45,968 | -0.01(-0.48%) |
May 14, 2020 | 3.042 | 3.042 | 2.905 | 2.919 | 28,928 | -0.10(-3.24%) |
May 13, 2020 | 3.100 | 3.324 | 2.887 | 3.017 | 50,857 | +0.04(+1.41%) |
May 12, 2020 | 3.485 | 3.485 | 2.968 | 2.975 | 87,394 | -0.36(-10.88%) |
May 11, 2020 | 3.296 | 3.478 | 3.212 | 3.338 | 123,516 | +0.29(+9.38%) |
May 08, 2020 | 2.758 | 3.073 | 2.651 | 3.052 | 133,323 | +0.52(+20.72%) |
May 07, 2020 | 2.793 | 2.863 | 2.528 | 2.528 | 130,258 | -0.33(-11.49%) |
May 06, 2020 | 2.933 | 2.943 | 2.828 | 2.856 | 22,914 | -0.06(-1.92%) |
May 05, 2020 | 2.877 | 2.952 | 2.828 | 2.912 | 48,176 | +0.10(+3.73%) |
May 04, 2020 | 2.765 | 2.891 | 2.758 | 2.807 | 28,966 | +0.04(+1.52%) |
May 01, 2020 | 2.793 | 2.863 | 2.758 | 2.765 | 15,179 | +0.01(+0.25%) |
Apr 30, 2020 | 2.961 | 2.961 | 2.723 | 2.758 | 28,185 | -0.15(-5.28%) |
Apr 29, 2020 | 2.772 | 2.919 | 2.695 | 2.912 | 65,962 | +0.29(+10.90%) |
Apr 28, 2020 | 2.619 | 2.641 | 2.595 | 2.626 | 34,449 | +0.03(+1.08%) |
Apr 27, 2020 | 2.556 | 2.689 | 2.538 | 2.598 | 42,056 | +0.05(+1.92%) |
Apr 24, 2020 | 2.619 | 2.679 | 2.514 | 2.549 | 47,257 | -0.10(-3.95%) |
Apr 23, 2020 | 2.695 | 2.716 | 2.654 | 2.654 | 8,991 | +0.01(+0.26%) |
Apr 22, 2020 | 2.619 | 2.711 | 2.596 | 2.647 | 18,439 | +0.10(+4.12%) |
Apr 21, 2020 | 2.744 | 2.744 | 2.542 | 2.542 | 80,114 | -0.17(-6.19%) |
Apr 20, 2020 | 2.800 | 2.800 | 2.681 | 2.709 | 31,417 | +0.01(+0.26%) |
Apr 17, 2020 | 2.786 | 2.828 | 2.661 | 2.702 | 41,815 | +0.04(+1.57%) |
Apr 16, 2020 | 2.695 | 2.767 | 2.661 | 2.661 | 67,087 | +0.01(+0.26%) |
Apr 15, 2020 | 2.758 | 2.793 | 2.619 | 2.654 | 96,448 | -0.09(-3.31%) |
Apr 14, 2020 | 2.626 | 2.765 | 2.626 | 2.744 | 43,747 | +0.09(+3.42%) |
Apr 13, 2020 | 2.758 | 2.782 | 2.619 | 2.654 | 73,716 | -0.09(-3.31%) |
Apr 09, 2020 | 2.591 | 2.758 | 2.591 | 2.744 | 67,449 | +0.11(+4.24%) |
Apr 08, 2020 | 2.647 | 2.758 | 2.542 | 2.633 | 61,812 | -0.03(-1.19%) |
Apr 07, 2020 | 2.776 | 2.783 | 2.625 | 2.664 | 121,818 | +0.07(+2.76%) |
Apr 06, 2020 | 2.715 | 2.776 | 2.477 | 2.593 | 89,667 | -0.09(-3.29%) |
Apr 03, 2020 | 2.606 | 2.686 | 2.477 | 2.681 | 45,968 | +0.06(+2.33%) |
Apr 02, 2020 | 2.715 | 2.912 | 2.606 | 2.620 | 69,248 | -0.10(-3.50%) |
Apr 01, 2020 | 2.824 | 2.937 | 2.647 | 2.715 | 50,682 | -0.06(-2.20%) |
Mar 31, 2020 | 2.484 | 2.992 | 2.484 | 2.776 | 63,141 | +0.16(+6.23%) |
Mar 30, 2020 | 2.613 | 2.681 | 2.396 | 2.613 | 93,882 | +0.00(+0.00%) |
Mar 27, 2020 | 2.342 | 2.701 | 2.342 | 2.613 | 122,286 | +0.29(+12.57%) |
Mar 26, 2020 | 2.708 | 2.871 | 2.213 | 2.321 | 156,394 | -0.26(-10.00%) |
Mar 25, 2020 | 2.403 | 2.708 | 1.724 | 2.579 | 186,503 | +0.24(+10.46%) |
Mar 24, 2020 | 2.036 | 2.409 | 2.036 | 2.335 | 76,494 | +0.39(+20.28%) |
Mar 23, 2020 | 1.975 | 2.118 | 1.907 | 1.941 | 108,450 | -0.25(-11.46%) |
Mar 20, 2020 | 2.471 | 2.538 | 2.152 | 2.192 | 91,052 | -0.26(-10.77%) |
Mar 19, 2020 | 2.199 | 2.543 | 2.043 | 2.457 | 148,715 | +0.15(+6.66%) |
Mar 18, 2020 | 2.701 | 2.722 | 2.118 | 2.304 | 167,361 | -0.52(-18.41%) |
Mar 17, 2020 | 2.613 | 2.851 | 2.579 | 2.824 | 69,475 | +0.19(+7.22%) |
Mar 16, 2020 | 3.143 | 3.143 | 2.484 | 2.633 | 152,143 | -0.50(-16.02%) |
Mar 13, 2020 | 2.891 | 3.356 | 2.891 | 3.136 | 68,510 | +0.20(+6.70%) |
Mar 12, 2020 | 3.394 | 3.448 | 2.722 | 2.939 | 146,985 | -0.52(-15.10%) |
Mar 11, 2020 | 3.563 | 3.656 | 3.441 | 3.462 | 34,561 | -0.08(-2.38%) |
Mar 10, 2020 | 3.604 | 3.726 | 3.387 | 3.546 | 49,322 | -0.06(-1.62%) |
Mar 09, 2020 | 3.509 | 3.726 | 3.343 | 3.604 | 133,886 | -0.23(-6.02%) |
Mar 06, 2020 | 3.713 | 3.903 | 3.563 | 3.835 | 132,600 | +0.09(+2.35%) |
Mar 05, 2020 | 3.808 | 4.005 | 3.672 | 3.747 | 239,527 | -0.22(-5.64%) |
Mar 04, 2020 | 4.161 | 4.161 | 3.882 | 3.971 | 54,239 | -0.19(-4.57%) |
Mar 03, 2020 | 4.079 | 4.161 | 3.938 | 4.161 | 61,645 | +0.16(+3.90%) |