Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.320 | 2.390 | 2.150 | 2.250 | 747,000 | -0.15(-6.25%) |
May 28, 2020 | 2.400 | 2.560 | 2.190 | 2.400 | 1,106,657 | +0.00(+0.00%) |
May 27, 2020 | 2.070 | 2.410 | 1.980 | 2.400 | 1,147,543 | +0.41(+20.60%) |
May 26, 2020 | 1.930 | 2.030 | 1.885 | 1.990 | 1,254,376 | +0.13(+6.99%) |
May 22, 2020 | 2.020 | 2.020 | 1.835 | 1.860 | 915,800 | -0.09(-4.62%) |
May 21, 2020 | 2.050 | 2.090 | 1.940 | 1.950 | 578,019 | -0.09(-4.41%) |
May 20, 2020 | 2.070 | 2.070 | 2.015 | 2.040 | 577,768 | +0.06(+3.03%) |
May 19, 2020 | 2.110 | 2.130 | 1.955 | 1.980 | 500,352 | -0.20(-9.17%) |
May 18, 2020 | 2.040 | 2.210 | 2.030 | 2.180 | 738,337 | +0.23(+11.79%) |
May 15, 2020 | 2.010 | 2.010 | 1.910 | 1.950 | 321,400 | +0.01(+0.52%) |
May 14, 2020 | 2.010 | 2.030 | 1.850 | 1.940 | 549,508 | -0.12(-5.83%) |
May 13, 2020 | 2.090 | 2.130 | 2.050 | 2.060 | 1,001,697 | -0.09(-4.19%) |
May 12, 2020 | 2.250 | 2.300 | 2.050 | 2.150 | 830,755 | -0.14(-6.11%) |
May 11, 2020 | 2.080 | 2.330 | 2.050 | 2.290 | 609,372 | +0.15(+7.01%) |
May 08, 2020 | 2.200 | 2.270 | 2.130 | 2.140 | 458,000 | -0.01(-0.47%) |
May 07, 2020 | 2.160 | 2.200 | 2.070 | 2.150 | 367,427 | +0.03(+1.42%) |
May 06, 2020 | 2.150 | 2.240 | 2.035 | 2.120 | 409,271 | +0.03(+1.44%) |
May 05, 2020 | 2.330 | 2.330 | 2.060 | 2.090 | 465,105 | -0.11(-5.00%) |
May 04, 2020 | 2.240 | 2.280 | 2.105 | 2.200 | 450,133 | -0.06(-2.65%) |
May 01, 2020 | 2.360 | 2.360 | 2.190 | 2.260 | 320,800 | -0.17(-7.00%) |
Apr 30, 2020 | 2.550 | 2.590 | 2.351 | 2.430 | 236,033 | -0.20(-7.60%) |
Apr 29, 2020 | 2.510 | 2.650 | 2.450 | 2.630 | 808,392 | +0.24(+10.04%) |
Apr 28, 2020 | 2.480 | 2.480 | 2.270 | 2.390 | 450,987 | +0.03(+1.27%) |
Apr 27, 2020 | 2.190 | 2.400 | 2.050 | 2.360 | 641,829 | +0.23(+10.80%) |
Apr 24, 2020 | 2.300 | 2.410 | 2.130 | 2.130 | 458,500 | -0.21(-8.97%) |
Apr 23, 2020 | 2.160 | 2.390 | 2.160 | 2.340 | 666,595 | +0.24(+11.43%) |
Apr 22, 2020 | 2.170 | 2.210 | 2.050 | 2.100 | 483,943 | +0.08(+3.96%) |
Apr 21, 2020 | 2.100 | 2.130 | 1.980 | 2.020 | 418,283 | -0.06(-2.88%) |
Apr 20, 2020 | 2.100 | 2.270 | 2.020 | 2.080 | 757,071 | -0.16(-7.14%) |
Apr 17, 2020 | 2.000 | 2.250 | 1.995 | 2.240 | 645,900 | +0.31(+16.06%) |
Apr 16, 2020 | 2.320 | 2.340 | 1.860 | 1.930 | 618,712 | -0.39(-16.81%) |
Apr 15, 2020 | 2.390 | 2.475 | 2.310 | 2.320 | 287,917 | -0.27(-10.42%) |
Apr 14, 2020 | 2.630 | 2.660 | 2.510 | 2.590 | 707,370 | +0.08(+3.19%) |
Apr 13, 2020 | 2.410 | 2.650 | 2.390 | 2.510 | 629,120 | +0.05(+2.03%) |
Apr 09, 2020 | 2.250 | 2.535 | 2.180 | 2.460 | 859,300 | +0.26(+11.82%) |
Apr 08, 2020 | 2.150 | 2.245 | 2.030 | 2.200 | 526,848 | +0.05(+2.33%) |
Apr 07, 2020 | 2.180 | 2.420 | 2.000 | 2.150 | 967,373 | -0.27(-11.16%) |
Apr 06, 2020 | 2.410 | 2.458 | 2.270 | 2.420 | 540,791 | +0.11(+4.76%) |
Apr 03, 2020 | 2.400 | 2.430 | 2.140 | 2.310 | 630,500 | -0.07(-2.94%) |
Apr 02, 2020 | 2.150 | 2.560 | 2.150 | 2.380 | 927,544 | +0.30(+14.42%) |
Apr 01, 2020 | 2.450 | 2.510 | 2.060 | 2.080 | 411,152 | -0.51(-19.69%) |
Mar 31, 2020 | 2.750 | 2.930 | 2.520 | 2.590 | 810,389 | -0.31(-10.69%) |
Mar 30, 2020 | 2.240 | 2.970 | 2.140 | 2.900 | 1,009,545 | +0.66(+29.46%) |
Mar 27, 2020 | 2.310 | 2.505 | 2.190 | 2.240 | 816,700 | -0.22(-8.94%) |
Mar 26, 2020 | 2.240 | 2.610 | 2.131 | 2.460 | 696,759 | +0.15(+6.49%) |
Mar 25, 2020 | 2.800 | 2.890 | 2.240 | 2.310 | 796,811 | -0.48(-17.20%) |
Mar 24, 2020 | 2.470 | 2.900 | 2.410 | 2.790 | 1,047,123 | +0.50(+21.83%) |
Mar 23, 2020 | 3.580 | 3.600 | 2.170 | 2.290 | 938,746 | -1.27(-35.67%) |
Mar 20, 2020 | 3.700 | 3.880 | 3.400 | 3.560 | 2,183,400 | +0.05(+1.42%) |
Mar 19, 2020 | 3.310 | 3.880 | 2.990 | 3.510 | 1,375,816 | +0.35(+11.08%) |
Mar 18, 2020 | 2.780 | 3.240 | 2.780 | 3.160 | 763,632 | +0.34(+12.06%) |
Mar 17, 2020 | 2.490 | 3.010 | 2.390 | 2.820 | 1,140,109 | +0.12(+4.44%) |
Mar 16, 2020 | 2.550 | 3.000 | 2.510 | 2.700 | 1,203,560 | -0.28(-9.40%) |
Mar 13, 2020 | 2.070 | 2.980 | 2.070 | 2.980 | 873,300 | +1.00(+50.51%) |
Mar 12, 2020 | 1.780 | 2.110 | 1.660 | 1.980 | 1,005,115 | +0.13(+7.03%) |
Mar 11, 2020 | 1.790 | 1.880 | 1.790 | 1.850 | 680,828 | -0.06(-3.14%) |
Mar 10, 2020 | 2.260 | 2.260 | 1.820 | 1.910 | 1,217,959 | -0.13(-6.37%) |
Mar 09, 2020 | 2.680 | 2.680 | 2.010 | 2.040 | 961,201 | -1.08(-34.62%) |
Mar 06, 2020 | 3.190 | 3.210 | 2.930 | 3.120 | 886,200 | -0.14(-4.29%) |
Mar 05, 2020 | 3.260 | 3.280 | 3.080 | 3.260 | 751,259 | -0.02(-0.61%) |
Mar 04, 2020 | 3.680 | 3.680 | 3.240 | 3.280 | 639,661 | -0.37(-10.14%) |
Mar 03, 2020 | 3.800 | 3.870 | 3.640 | 3.650 | 1,241,157 | -0.15(-3.95%) |