Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.403 | 2.462 | 2.325 | 2.374 | 204,836 | -0.08(-3.19%) |
May 28, 2020 | 2.608 | 2.716 | 2.384 | 2.452 | 354,130 | -0.24(-9.06%) |
May 27, 2020 | 2.432 | 2.696 | 2.413 | 2.696 | 633,972 | +0.33(+14.05%) |
May 26, 2020 | 2.237 | 2.403 | 2.091 | 2.364 | 528,587 | +0.21(+10.00%) |
May 22, 2020 | 2.227 | 2.257 | 2.061 | 2.149 | 332,692 | -0.09(-3.93%) |
May 21, 2020 | 2.393 | 2.442 | 2.227 | 2.237 | 215,298 | -0.12(-4.98%) |
May 20, 2020 | 2.325 | 2.423 | 2.286 | 2.354 | 443,434 | +0.06(+2.55%) |
May 19, 2020 | 2.325 | 2.345 | 2.208 | 2.296 | 268,476 | -0.01(-0.42%) |
May 18, 2020 | 2.091 | 2.374 | 2.081 | 2.305 | 328,459 | +0.27(+13.46%) |
May 15, 2020 | 2.061 | 2.139 | 2.022 | 2.032 | 226,435 | -0.03(-1.42%) |
May 14, 2020 | 2.130 | 2.149 | 1.973 | 2.061 | 208,194 | -0.09(-4.09%) |
May 13, 2020 | 2.237 | 2.237 | 1.973 | 2.149 | 417,574 | -0.02(-0.90%) |
May 12, 2020 | 2.345 | 2.364 | 2.169 | 2.169 | 210,898 | -0.08(-3.48%) |
May 11, 2020 | 2.305 | 2.327 | 2.219 | 2.247 | 195,293 | -0.11(-4.56%) |
May 08, 2020 | 2.354 | 2.423 | 2.247 | 2.354 | 236,160 | +0.01(+0.42%) |
May 07, 2020 | 2.188 | 2.366 | 2.188 | 2.345 | 212,277 | +0.16(+7.14%) |
May 06, 2020 | 2.501 | 2.599 | 2.159 | 2.188 | 400,747 | -0.27(-11.10%) |
May 05, 2020 | 2.714 | 2.733 | 2.423 | 2.462 | 362,001 | -0.23(-8.63%) |
May 04, 2020 | 2.617 | 2.752 | 2.452 | 2.694 | 325,088 | +0.08(+2.96%) |
May 01, 2020 | 2.733 | 2.762 | 2.481 | 2.617 | 490,966 | -0.20(-7.22%) |
Apr 30, 2020 | 2.946 | 3.169 | 2.714 | 2.820 | 550,514 | -0.13(-4.28%) |
Apr 29, 2020 | 2.907 | 3.111 | 2.869 | 2.946 | 529,586 | +0.05(+1.67%) |
Apr 28, 2020 | 2.810 | 3.004 | 2.733 | 2.898 | 547,387 | +0.11(+3.82%) |
Apr 27, 2020 | 2.714 | 2.898 | 2.684 | 2.791 | 429,557 | +0.08(+2.86%) |
Apr 24, 2020 | 2.636 | 2.859 | 2.626 | 2.714 | 723,757 | -0.03(-1.06%) |
Apr 23, 2020 | 2.520 | 2.878 | 2.520 | 2.743 | 889,415 | +0.10(+3.66%) |
Apr 22, 2020 | 2.907 | 2.907 | 2.588 | 2.646 | 530,142 | -0.27(-9.30%) |
Apr 21, 2020 | 3.033 | 3.314 | 2.646 | 2.917 | 1,157,782 | -0.04(-1.31%) |
Apr 20, 2020 | 2.161 | 3.004 | 2.035 | 2.956 | 1,612,014 | +0.73(+32.61%) |
Apr 17, 2020 | 2.103 | 2.229 | 2.045 | 2.229 | 423,481 | +0.16(+7.48%) |
Apr 16, 2020 | 2.045 | 2.161 | 1.987 | 2.074 | 161,614 | +0.04(+1.90%) |
Apr 15, 2020 | 2.132 | 2.248 | 1.899 | 2.035 | 932,978 | -0.16(-7.49%) |
Apr 14, 2020 | 1.899 | 2.248 | 1.832 | 2.200 | 870,352 | +0.40(+22.04%) |
Apr 13, 2020 | 1.773 | 1.890 | 1.744 | 1.803 | 495,159 | +0.10(+5.68%) |
Apr 09, 2020 | 1.764 | 2.074 | 1.657 | 1.706 | 1,325,341 | +0.03(+1.73%) |
Apr 08, 2020 | 1.609 | 1.706 | 1.551 | 1.677 | 457,333 | +0.13(+8.13%) |
Apr 07, 2020 | 1.618 | 1.706 | 1.522 | 1.551 | 1,217,230 | -0.07(-4.19%) |
Apr 06, 2020 | 1.570 | 1.667 | 1.502 | 1.618 | 801,584 | +0.04(+2.45%) |
Apr 03, 2020 | 1.638 | 1.647 | 1.444 | 1.580 | 1,141,254 | -0.14(-7.91%) |
Apr 02, 2020 | 1.541 | 2.122 | 1.260 | 1.715 | 5,127,536 | -1.40(-44.86%) |
Apr 01, 2020 | 3.266 | 3.266 | 3.033 | 3.111 | 234,458 | -0.15(-4.46%) |
Mar 31, 2020 | 3.237 | 3.479 | 3.130 | 3.256 | 253,023 | +0.12(+3.70%) |
Mar 30, 2020 | 3.343 | 3.343 | 2.762 | 3.140 | 289,582 | -0.15(-4.42%) |
Mar 27, 2020 | 2.907 | 3.295 | 2.830 | 3.285 | 312,451 | +0.22(+7.28%) |
Mar 26, 2020 | 2.714 | 3.411 | 2.597 | 3.062 | 497,454 | +0.36(+13.26%) |
Mar 25, 2020 | 2.626 | 2.810 | 2.529 | 2.704 | 240,866 | +0.11(+4.10%) |
Mar 24, 2020 | 2.617 | 2.878 | 2.491 | 2.597 | 230,596 | +0.07(+2.68%) |
Mar 23, 2020 | 2.432 | 2.529 | 2.297 | 2.529 | 461,422 | +0.21(+9.20%) |
Mar 20, 2020 | 2.132 | 2.481 | 2.035 | 2.316 | 574,341 | +0.32(+16.02%) |
Mar 19, 2020 | 1.764 | 2.161 | 1.696 | 1.996 | 596,981 | +0.26(+15.08%) |
Mar 18, 2020 | 2.432 | 2.471 | 1.454 | 1.735 | 1,779,154 | -0.85(-32.96%) |
Mar 17, 2020 | 2.772 | 2.869 | 2.558 | 2.588 | 512,325 | -0.18(-6.64%) |
Mar 16, 2020 | 2.578 | 2.878 | 2.529 | 2.772 | 530,086 | -0.31(-10.06%) |
Mar 13, 2020 | 3.004 | 3.198 | 2.694 | 3.082 | 551,847 | +0.42(+15.64%) |
Mar 12, 2020 | 2.956 | 2.956 | 2.617 | 2.665 | 666,335 | -0.59(-18.15%) |
Mar 11, 2020 | 3.392 | 3.489 | 3.256 | 3.256 | 343,161 | -0.22(-6.41%) |
Mar 10, 2020 | 3.227 | 3.595 | 3.101 | 3.479 | 548,830 | +0.45(+14.70%) |
Mar 09, 2020 | 2.907 | 3.450 | 2.481 | 3.033 | 1,152,258 | -0.66(-17.85%) |
Mar 06, 2020 | 3.847 | 3.847 | 3.479 | 3.692 | 776,176 | -0.22(-5.69%) |
Mar 05, 2020 | 4.012 | 4.097 | 3.872 | 3.915 | 362,861 | -0.16(-3.81%) |
Mar 04, 2020 | 4.177 | 4.245 | 4.051 | 4.070 | 270,210 | +0.01(+0.24%) |
Mar 03, 2020 | 4.245 | 4.361 | 3.993 | 4.061 | 547,267 | -0.13(-3.01%) |