Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.920 | 2.970 | 2.760 | 2.900 | 434,000 | -0.03(-1.02%) |
May 28, 2020 | 3.020 | 3.100 | 2.920 | 2.930 | 335,389 | -0.07(-2.33%) |
May 27, 2020 | 3.060 | 3.090 | 2.830 | 3.000 | 539,157 | +0.00(+0.00%) |
May 26, 2020 | 2.950 | 3.100 | 2.800 | 3.000 | 879,432 | +0.17(+6.01%) |
May 22, 2020 | 2.660 | 2.890 | 2.620 | 2.830 | 717,400 | +0.18(+6.79%) |
May 21, 2020 | 2.610 | 2.695 | 2.550 | 2.650 | 272,861 | +0.05(+1.92%) |
May 20, 2020 | 2.550 | 2.690 | 2.520 | 2.600 | 570,464 | +0.05(+1.96%) |
May 19, 2020 | 2.630 | 2.700 | 2.520 | 2.550 | 260,228 | -0.07(-2.67%) |
May 18, 2020 | 2.620 | 2.750 | 2.470 | 2.620 | 776,161 | +0.05(+1.95%) |
May 15, 2020 | 2.520 | 2.600 | 2.460 | 2.570 | 321,600 | +0.00(+0.00%) |
May 14, 2020 | 2.500 | 2.650 | 2.350 | 2.570 | 418,891 | +0.07(+2.80%) |
May 13, 2020 | 2.460 | 2.600 | 2.350 | 2.500 | 592,286 | +0.01(+0.40%) |
May 12, 2020 | 2.700 | 2.750 | 2.320 | 2.490 | 1,305,775 | -0.15(-5.68%) |
May 11, 2020 | 2.240 | 2.670 | 2.200 | 2.640 | 1,921,980 | +0.42(+18.92%) |
May 08, 2020 | 2.320 | 2.456 | 2.110 | 2.220 | 4,818,600 | +0.13(+6.22%) |
May 07, 2020 | 2.170 | 2.170 | 2.036 | 2.090 | 264,264 | -0.03(-1.42%) |
May 06, 2020 | 2.050 | 2.180 | 2.020 | 2.120 | 362,159 | +0.08(+3.92%) |
May 05, 2020 | 2.130 | 2.200 | 2.020 | 2.040 | 309,582 | -0.05(-2.39%) |
May 04, 2020 | 2.010 | 2.200 | 2.000 | 2.090 | 332,184 | +0.05(+2.45%) |
May 01, 2020 | 2.070 | 2.070 | 1.890 | 2.040 | 283,300 | -0.07(-3.32%) |
Apr 30, 2020 | 2.030 | 2.120 | 2.000 | 2.110 | 509,331 | +0.08(+3.94%) |
Apr 29, 2020 | 2.080 | 2.080 | 1.960 | 2.030 | 572,655 | -0.02(-0.98%) |
Apr 28, 2020 | 2.060 | 2.130 | 1.991 | 2.050 | 262,967 | +0.01(+0.49%) |
Apr 27, 2020 | 2.120 | 2.170 | 1.990 | 2.040 | 327,138 | -0.04(-1.92%) |
Apr 24, 2020 | 2.050 | 2.140 | 1.980 | 2.080 | 129,100 | +0.03(+1.46%) |
Apr 23, 2020 | 1.970 | 2.150 | 1.970 | 2.050 | 207,345 | +0.07(+3.54%) |
Apr 22, 2020 | 2.160 | 2.240 | 1.940 | 1.980 | 372,909 | -0.11(-5.26%) |
Apr 21, 2020 | 2.210 | 2.220 | 2.070 | 2.090 | 145,197 | -0.11(-5.00%) |
Apr 20, 2020 | 2.280 | 2.400 | 2.160 | 2.200 | 327,688 | -0.03(-1.35%) |
Apr 17, 2020 | 2.210 | 2.260 | 2.100 | 2.230 | 230,400 | +0.05(+2.29%) |
Apr 16, 2020 | 2.200 | 2.440 | 2.130 | 2.180 | 444,345 | -0.02(-0.91%) |
Apr 15, 2020 | 2.100 | 2.250 | 1.970 | 2.200 | 370,207 | +0.04(+1.85%) |
Apr 14, 2020 | 2.190 | 2.220 | 2.080 | 2.160 | 256,778 | +0.02(+0.93%) |
Apr 13, 2020 | 2.080 | 2.200 | 1.960 | 2.140 | 253,787 | +0.12(+5.94%) |
Apr 09, 2020 | 1.990 | 2.060 | 1.880 | 2.020 | 505,100 | +0.12(+6.32%) |
Apr 08, 2020 | 1.840 | 2.140 | 1.840 | 1.900 | 3,026,609 | +0.07(+3.83%) |
Apr 07, 2020 | 2.020 | 2.090 | 1.810 | 1.830 | 353,244 | -0.17(-8.50%) |
Apr 06, 2020 | 1.940 | 2.100 | 1.910 | 2.000 | 397,748 | +0.10(+5.26%) |
Apr 03, 2020 | 1.850 | 1.910 | 1.800 | 1.900 | 178,500 | +0.07(+3.83%) |
Apr 02, 2020 | 1.850 | 1.920 | 1.790 | 1.830 | 237,966 | -0.02(-1.08%) |
Apr 01, 2020 | 1.900 | 1.940 | 1.740 | 1.850 | 444,393 | -0.04(-2.12%) |
Mar 31, 2020 | 1.800 | 1.900 | 1.760 | 1.890 | 212,939 | +0.11(+6.18%) |
Mar 30, 2020 | 1.740 | 1.800 | 1.640 | 1.780 | 347,458 | +0.07(+4.09%) |
Mar 27, 2020 | 1.650 | 1.730 | 1.590 | 1.710 | 287,100 | +0.00(+0.00%) |
Mar 26, 2020 | 1.600 | 1.750 | 1.600 | 1.710 | 358,327 | +0.14(+8.92%) |
Mar 25, 2020 | 1.480 | 1.640 | 1.480 | 1.570 | 487,676 | +0.10(+6.80%) |
Mar 24, 2020 | 1.350 | 1.570 | 1.310 | 1.470 | 454,452 | +0.20(+15.75%) |
Mar 23, 2020 | 1.230 | 1.370 | 1.140 | 1.270 | 651,115 | +0.04(+3.25%) |
Mar 20, 2020 | 1.190 | 1.450 | 1.190 | 1.230 | 313,200 | +0.06(+5.13%) |
Mar 19, 2020 | 1.160 | 1.300 | 1.130 | 1.170 | 276,733 | +0.02(+1.74%) |
Mar 18, 2020 | 1.290 | 1.340 | 1.120 | 1.150 | 384,511 | -0.23(-16.67%) |
Mar 17, 2020 | 1.190 | 1.390 | 1.090 | 1.380 | 547,031 | +0.24(+21.05%) |
Mar 16, 2020 | 1.280 | 1.280 | 1.040 | 1.140 | 776,250 | -0.19(-14.29%) |
Mar 13, 2020 | 1.310 | 1.424 | 1.180 | 1.330 | 632,800 | +0.13(+10.83%) |
Mar 12, 2020 | 1.500 | 1.510 | 1.200 | 1.200 | 880,765 | -0.41(-25.47%) |
Mar 11, 2020 | 1.720 | 1.860 | 1.530 | 1.610 | 541,283 | -0.12(-6.94%) |
Mar 10, 2020 | 1.860 | 1.950 | 1.680 | 1.730 | 355,435 | -0.08(-4.42%) |
Mar 09, 2020 | 1.800 | 1.900 | 1.750 | 1.810 | 582,556 | -0.19(-9.50%) |
Mar 06, 2020 | 1.950 | 2.020 | 1.913 | 2.000 | 233,200 | -0.03(-1.48%) |
Mar 05, 2020 | 2.140 | 2.140 | 2.000 | 2.030 | 294,542 | -0.06(-2.87%) |
Mar 04, 2020 | 2.040 | 2.180 | 2.030 | 2.090 | 332,196 | +0.07(+3.47%) |
Mar 03, 2020 | 2.080 | 2.240 | 2.010 | 2.020 | 514,409 | -0.03(-1.46%) |