Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.231 | 2.298 | 1.903 | 1.903 | 215,004 | -0.22(-10.40%) |
May 28, 2020 | 2.207 | 2.318 | 2.097 | 2.124 | 35,670 | -0.08(-3.75%) |
May 27, 2020 | 2.221 | 2.262 | 2.125 | 2.207 | 38,987 | -0.03(-1.23%) |
May 26, 2020 | 2.290 | 2.290 | 2.075 | 2.235 | 12,690 | -0.05(-2.37%) |
May 22, 2020 | 2.245 | 2.289 | 2.102 | 2.289 | 22,870 | +0.11(+5.03%) |
May 21, 2020 | 2.207 | 2.290 | 2.069 | 2.180 | 14,665 | -0.03(-1.25%) |
May 20, 2020 | 2.096 | 2.287 | 2.069 | 2.207 | 20,381 | +0.17(+8.11%) |
May 19, 2020 | 2.202 | 2.230 | 2.020 | 2.042 | 31,656 | -0.06(-2.63%) |
May 18, 2020 | 2.483 | 2.488 | 2.097 | 2.097 | 32,015 | +0.00(+0.00%) |
May 15, 2020 | 2.318 | 2.318 | 2.097 | 2.097 | 15,077 | -0.12(-5.24%) |
May 14, 2020 | 2.318 | 2.428 | 2.152 | 2.213 | 14,542 | -0.13(-5.65%) |
May 13, 2020 | 2.400 | 2.621 | 2.345 | 2.345 | 10,240 | -0.08(-3.41%) |
May 12, 2020 | 2.593 | 2.621 | 2.401 | 2.428 | 8,945 | -0.07(-2.66%) |
May 11, 2020 | 2.538 | 2.621 | 2.483 | 2.494 | 4,530 | +0.01(+0.44%) |
May 08, 2020 | 2.428 | 2.483 | 2.401 | 2.483 | 5,726 | +0.06(+2.28%) |
May 07, 2020 | 2.345 | 2.428 | 2.345 | 2.428 | 824 | +0.00(+0.00%) |
May 06, 2020 | 2.483 | 2.483 | 2.345 | 2.428 | 3,413 | +0.05(+2.31%) |
May 05, 2020 | 2.275 | 2.496 | 2.275 | 2.373 | 3,066 | +0.03(+1.18%) |
May 04, 2020 | 2.621 | 2.621 | 2.263 | 2.345 | 18,436 | -0.28(-10.53%) |
May 01, 2020 | 2.483 | 2.621 | 2.416 | 2.621 | 3,044 | +0.03(+1.06%) |
Apr 30, 2020 | 2.511 | 2.621 | 2.456 | 2.593 | 7,719 | +0.12(+4.89%) |
Apr 29, 2020 | 2.566 | 2.566 | 2.373 | 2.473 | 7,651 | +0.00(+0.07%) |
Apr 28, 2020 | 2.566 | 2.566 | 2.471 | 2.471 | 7,549 | -0.09(-3.70%) |
Apr 27, 2020 | 2.566 | 2.566 | 2.400 | 2.566 | 4,357 | +0.06(+2.20%) |
Apr 24, 2020 | 2.538 | 2.616 | 2.456 | 2.511 | 579 | +0.03(+1.39%) |
Apr 23, 2020 | 2.483 | 2.483 | 2.420 | 2.476 | 6,032 | -0.06(-2.46%) |
Apr 22, 2020 | 2.621 | 2.621 | 2.500 | 2.539 | 5,860 | +0.19(+8.23%) |
Apr 21, 2020 | 2.621 | 2.632 | 2.345 | 2.345 | 15,003 | -0.33(-12.35%) |
Apr 20, 2020 | 2.676 | 2.676 | 2.566 | 2.676 | 1,307 | +0.05(+2.09%) |
Apr 17, 2020 | 2.759 | 2.759 | 2.553 | 2.621 | 1,159 | +0.00(+0.00%) |
Apr 16, 2020 | 2.704 | 2.704 | 2.553 | 2.621 | 4,734 | +0.01(+0.50%) |
Apr 15, 2020 | 2.566 | 2.649 | 2.566 | 2.608 | 12,140 | +0.04(+1.65%) |
Apr 14, 2020 | 2.538 | 2.622 | 2.544 | 2.566 | 5,528 | -0.06(-2.11%) |
Apr 13, 2020 | 2.538 | 2.649 | 2.538 | 2.621 | 1,683 | +0.01(+0.55%) |
Apr 09, 2020 | 2.593 | 2.621 | 2.581 | 2.607 | 2,827 | +0.01(+0.51%) |
Apr 08, 2020 | 2.649 | 2.649 | 2.483 | 2.593 | 2,708 | -0.03(-1.04%) |
Apr 07, 2020 | 2.614 | 2.704 | 2.593 | 2.621 | 14,174 | -0.00(-0.01%) |
Apr 06, 2020 | 2.787 | 2.787 | 2.506 | 2.621 | 2,404 | +0.00(+0.00%) |
Apr 03, 2020 | 2.566 | 2.621 | 2.483 | 2.621 | 1,993 | +0.11(+4.42%) |
Apr 02, 2020 | 2.869 | 2.869 | 2.483 | 2.510 | 11,148 | -0.22(-8.19%) |
Apr 01, 2020 | 2.759 | 2.759 | 2.593 | 2.734 | 1,416 | -0.16(-5.62%) |
Mar 31, 2020 | 2.566 | 3.173 | 2.484 | 2.897 | 38,261 | +0.33(+12.90%) |
Mar 30, 2020 | 2.704 | 2.704 | 2.511 | 2.566 | 1,948 | +0.00(+0.00%) |
Mar 27, 2020 | 2.566 | 2.566 | 2.483 | 2.566 | 2,464 | +0.00(+0.00%) |
Mar 26, 2020 | 2.759 | 2.787 | 2.538 | 2.566 | 15,268 | -0.03(-1.06%) |
Mar 25, 2020 | 2.594 | 2.657 | 2.544 | 2.593 | 4,541 | -0.03(-1.05%) |
Mar 24, 2020 | 2.759 | 2.759 | 2.538 | 2.621 | 8,332 | +0.00(+0.00%) |
Mar 23, 2020 | 2.842 | 2.842 | 2.519 | 2.621 | 8,284 | -0.06(-2.06%) |
Mar 20, 2020 | 2.483 | 2.731 | 2.483 | 2.676 | 6,052 | +0.22(+8.99%) |
Mar 19, 2020 | 2.538 | 2.676 | 2.320 | 2.456 | 6,945 | +0.19(+8.54%) |
Mar 18, 2020 | 2.632 | 2.632 | 2.262 | 2.262 | 7,182 | -0.28(-10.87%) |
Mar 17, 2020 | 2.538 | 2.636 | 2.483 | 2.538 | 8,002 | +0.00(+0.00%) |
Mar 16, 2020 | 2.318 | 2.731 | 2.318 | 2.538 | 16,465 | +0.33(+15.00%) |
Mar 13, 2020 | 2.980 | 2.980 | 2.207 | 2.207 | 15,077 | -0.66(-23.08%) |
Mar 12, 2020 | 2.704 | 2.925 | 2.704 | 2.869 | 7,542 | -0.25(-7.96%) |
Mar 11, 2020 | 3.035 | 3.145 | 3.035 | 3.118 | 3,751 | -0.11(-3.42%) |
Mar 10, 2020 | 3.173 | 3.302 | 3.173 | 3.228 | 5,242 | +0.06(+1.74%) |
Mar 09, 2020 | 3.321 | 3.321 | 2.980 | 3.173 | 9,183 | -0.44(-12.21%) |
Mar 06, 2020 | 3.532 | 3.669 | 3.532 | 3.614 | 7,502 | +0.06(+1.55%) |
Mar 05, 2020 | 3.587 | 3.587 | 3.532 | 3.559 | 13,665 | -0.14(-3.73%) |
Mar 04, 2020 | 3.669 | 3.790 | 3.562 | 3.697 | 8,549 | +0.03(+0.75%) |
Mar 03, 2020 | 3.559 | 3.679 | 3.542 | 3.669 | 6,452 | -0.30(-7.64%) |