Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.933 | 3.027 | 2.864 | 2.924 | 1,045,008 | -0.08(-2.57%) |
May 28, 2020 | 3.002 | 3.147 | 2.942 | 3.002 | 820,475 | +0.03(+1.16%) |
May 27, 2020 | 2.787 | 2.980 | 2.701 | 2.967 | 1,005,720 | +0.25(+9.15%) |
May 26, 2020 | 2.684 | 2.736 | 2.577 | 2.719 | 2,303,871 | +0.14(+5.32%) |
May 22, 2020 | 2.736 | 2.736 | 2.564 | 2.581 | 685,517 | -0.16(-5.94%) |
May 21, 2020 | 2.676 | 2.864 | 2.623 | 2.744 | 866,376 | +0.03(+1.27%) |
May 20, 2020 | 2.616 | 2.727 | 2.573 | 2.710 | 921,170 | +0.15(+5.69%) |
May 19, 2020 | 2.522 | 2.648 | 2.430 | 2.564 | 881,597 | +0.01(+0.33%) |
May 18, 2020 | 2.295 | 2.573 | 2.278 | 2.556 | 1,350,976 | +0.39(+17.83%) |
May 15, 2020 | 2.194 | 2.211 | 2.058 | 2.169 | 1,518,681 | -0.03(-1.15%) |
May 14, 2020 | 2.119 | 2.253 | 1.959 | 2.194 | 1,772,323 | +0.00(+0.00%) |
May 13, 2020 | 2.455 | 2.488 | 2.169 | 2.194 | 1,398,389 | -0.25(-10.31%) |
May 12, 2020 | 2.547 | 2.606 | 2.447 | 2.447 | 1,264,568 | -0.18(-7.03%) |
May 11, 2020 | 2.850 | 2.858 | 2.455 | 2.631 | 1,458,949 | -0.37(-12.32%) |
May 08, 2020 | 2.489 | 3.077 | 2.489 | 3.001 | 1,861,597 | +0.60(+24.82%) |
May 07, 2020 | 2.362 | 2.547 | 2.362 | 2.404 | 1,923,518 | +0.05(+2.14%) |
May 06, 2020 | 2.581 | 2.623 | 2.346 | 2.354 | 869,549 | -0.21(-8.20%) |
May 05, 2020 | 2.657 | 2.791 | 2.556 | 2.564 | 1,210,821 | -0.03(-1.29%) |
May 04, 2020 | 2.589 | 2.741 | 2.518 | 2.598 | 855,694 | -0.06(-2.22%) |
May 01, 2020 | 2.623 | 2.711 | 2.573 | 2.657 | 914,681 | +0.01(+0.32%) |
Apr 30, 2020 | 2.716 | 2.716 | 2.522 | 2.648 | 1,918,224 | -0.08(-3.08%) |
Apr 29, 2020 | 2.522 | 2.812 | 2.510 | 2.732 | 1,426,509 | +0.34(+14.04%) |
Apr 28, 2020 | 2.287 | 2.438 | 2.211 | 2.396 | 808,400 | +0.20(+9.20%) |
Apr 27, 2020 | 2.228 | 2.228 | 2.102 | 2.194 | 492,944 | -0.04(-1.88%) |
Apr 24, 2020 | 2.287 | 2.295 | 2.043 | 2.236 | 829,160 | -0.05(-2.21%) |
Apr 23, 2020 | 2.236 | 2.379 | 2.161 | 2.287 | 986,305 | +0.03(+1.49%) |
Apr 22, 2020 | 2.447 | 2.489 | 2.253 | 2.253 | 887,405 | -0.12(-4.96%) |
Apr 21, 2020 | 2.522 | 2.522 | 2.354 | 2.371 | 718,612 | -0.18(-6.93%) |
Apr 20, 2020 | 2.623 | 2.657 | 2.526 | 2.547 | 693,547 | -0.13(-4.72%) |
Apr 17, 2020 | 2.749 | 2.800 | 2.606 | 2.674 | 1,022,445 | +0.08(+2.91%) |
Apr 16, 2020 | 2.774 | 2.800 | 2.531 | 2.598 | 901,021 | -0.17(-6.08%) |
Apr 15, 2020 | 2.690 | 2.867 | 2.606 | 2.766 | 991,455 | -0.10(-3.52%) |
Apr 14, 2020 | 2.825 | 3.018 | 2.774 | 2.867 | 1,099,815 | -0.02(-0.58%) |
Apr 13, 2020 | 2.657 | 2.901 | 2.606 | 2.884 | 1,176,700 | +0.31(+12.09%) |
Apr 09, 2020 | 3.304 | 3.304 | 2.564 | 2.573 | 1,955,682 | -0.62(-19.47%) |
Apr 08, 2020 | 3.245 | 3.312 | 3.144 | 3.195 | 640,760 | +0.04(+1.33%) |
Apr 07, 2020 | 3.388 | 3.506 | 3.043 | 3.153 | 721,034 | -0.13(-3.85%) |
Apr 06, 2020 | 3.220 | 3.388 | 3.140 | 3.279 | 672,406 | +0.21(+6.85%) |
Apr 03, 2020 | 3.085 | 3.262 | 2.965 | 3.069 | 801,803 | -0.02(-0.55%) |
Apr 02, 2020 | 3.043 | 3.186 | 2.926 | 3.085 | 704,074 | +0.04(+1.38%) |
Apr 01, 2020 | 3.111 | 3.346 | 2.968 | 3.043 | 1,611,603 | -0.19(-5.97%) |
Mar 31, 2020 | 2.976 | 3.304 | 2.926 | 3.237 | 1,873,318 | +0.27(+9.07%) |
Mar 30, 2020 | 2.808 | 3.043 | 2.690 | 2.968 | 1,095,642 | +0.18(+6.33%) |
Mar 27, 2020 | 2.858 | 2.922 | 2.716 | 2.791 | 1,640,123 | -0.22(-7.26%) |
Mar 26, 2020 | 2.741 | 3.027 | 2.707 | 3.010 | 782,196 | +0.23(+8.16%) |
Mar 25, 2020 | 2.934 | 3.052 | 2.640 | 2.783 | 1,715,447 | -0.16(-5.43%) |
Mar 24, 2020 | 3.170 | 3.207 | 2.800 | 2.943 | 1,744,098 | -0.01(-0.28%) |
Mar 23, 2020 | 2.690 | 2.968 | 2.606 | 2.951 | 944,345 | +0.28(+10.38%) |
Mar 20, 2020 | 2.968 | 3.018 | 2.573 | 2.674 | 1,452,667 | -0.24(-8.36%) |
Mar 19, 2020 | 2.598 | 3.279 | 2.531 | 2.917 | 1,053,003 | +0.30(+11.58%) |
Mar 18, 2020 | 2.707 | 3.069 | 2.589 | 2.615 | 1,120,556 | -0.32(-10.89%) |
Mar 17, 2020 | 2.547 | 3.094 | 2.413 | 2.934 | 1,654,503 | +0.51(+21.18%) |
Mar 16, 2020 | 2.842 | 2.951 | 2.396 | 2.421 | 1,195,223 | -0.66(-21.53%) |
Mar 13, 2020 | 2.648 | 3.102 | 2.404 | 3.085 | 1,390,815 | +0.69(+28.77%) |
Mar 12, 2020 | 2.522 | 2.707 | 2.337 | 2.396 | 1,559,503 | -0.36(-13.11%) |
Mar 11, 2020 | 3.001 | 3.018 | 2.724 | 2.758 | 1,024,108 | -0.27(-8.89%) |
Mar 10, 2020 | 2.842 | 3.035 | 2.741 | 3.027 | 920,070 | +0.36(+13.56%) |
Mar 09, 2020 | 2.976 | 3.094 | 2.657 | 2.665 | 682,708 | -0.71(-21.14%) |
Mar 06, 2020 | 3.514 | 3.598 | 3.329 | 3.380 | 945,012 | -0.28(-7.59%) |
Mar 05, 2020 | 3.766 | 3.846 | 3.607 | 3.657 | 1,550,880 | -0.17(-4.40%) |
Mar 04, 2020 | 3.876 | 3.901 | 3.758 | 3.825 | 663,844 | +0.01(+0.22%) |
Mar 03, 2020 | 3.851 | 4.040 | 3.724 | 3.817 | 1,365,022 | -0.06(-1.52%) |