Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.000 | 3.050 | 2.810 | 2.940 | 1,316,100 | -0.03(-1.01%) |
May 28, 2020 | 3.030 | 3.060 | 2.940 | 2.970 | 917,233 | -0.04(-1.33%) |
May 27, 2020 | 3.040 | 3.050 | 2.900 | 3.010 | 1,604,668 | +0.02(+0.67%) |
May 26, 2020 | 3.160 | 3.220 | 2.980 | 2.990 | 1,231,419 | -0.10(-3.24%) |
May 22, 2020 | 3.110 | 3.120 | 3.000 | 3.090 | 744,000 | -0.02(-0.64%) |
May 21, 2020 | 3.300 | 3.310 | 3.060 | 3.110 | 1,357,219 | -0.19(-5.76%) |
May 20, 2020 | 3.310 | 3.430 | 3.280 | 3.300 | 1,328,057 | +0.05(+1.54%) |
May 19, 2020 | 3.320 | 3.420 | 3.240 | 3.250 | 1,425,124 | -0.06(-1.81%) |
May 18, 2020 | 3.330 | 3.440 | 3.260 | 3.310 | 1,535,054 | +0.12(+3.76%) |
May 15, 2020 | 3.080 | 3.200 | 3.050 | 3.190 | 872,700 | +0.11(+3.57%) |
May 14, 2020 | 3.060 | 3.140 | 3.000 | 3.080 | 967,802 | -0.03(-0.96%) |
May 13, 2020 | 3.200 | 3.370 | 3.030 | 3.110 | 2,076,269 | -0.05(-1.58%) |
May 12, 2020 | 3.080 | 3.420 | 3.040 | 3.160 | 2,581,158 | +0.13(+4.29%) |
May 11, 2020 | 2.720 | 3.030 | 2.680 | 3.030 | 2,071,608 | +0.32(+11.81%) |
May 08, 2020 | 2.920 | 2.930 | 2.680 | 2.710 | 1,396,500 | -0.18(-6.23%) |
May 07, 2020 | 2.940 | 2.960 | 2.820 | 2.890 | 797,763 | +0.01(+0.35%) |
May 06, 2020 | 2.880 | 2.950 | 2.810 | 2.880 | 674,460 | +0.03(+1.05%) |
May 05, 2020 | 2.810 | 2.980 | 2.810 | 2.850 | 1,063,501 | +0.04(+1.42%) |
May 04, 2020 | 2.600 | 2.820 | 2.600 | 2.810 | 811,724 | +0.13(+4.85%) |
May 01, 2020 | 2.850 | 2.850 | 2.600 | 2.680 | 1,141,400 | -0.22(-7.59%) |
Apr 30, 2020 | 2.970 | 2.990 | 2.855 | 2.900 | 942,490 | -0.06(-2.03%) |
Apr 29, 2020 | 2.960 | 3.020 | 2.870 | 2.960 | 1,030,003 | +0.08(+2.78%) |
Apr 28, 2020 | 2.960 | 3.030 | 2.870 | 2.880 | 1,255,238 | -0.03(-1.03%) |
Apr 27, 2020 | 2.950 | 2.995 | 2.820 | 2.910 | 1,218,333 | +0.02(+0.69%) |
Apr 24, 2020 | 2.870 | 2.900 | 2.755 | 2.890 | 765,600 | +0.02(+0.70%) |
Apr 23, 2020 | 2.790 | 2.950 | 2.790 | 2.870 | 891,526 | +0.08(+2.87%) |
Apr 22, 2020 | 2.870 | 2.890 | 2.700 | 2.790 | 1,644,508 | -0.01(-0.36%) |
Apr 21, 2020 | 2.720 | 2.910 | 2.690 | 2.800 | 1,186,814 | +0.01(+0.36%) |
Apr 20, 2020 | 2.720 | 2.890 | 2.660 | 2.790 | 1,418,493 | +0.05(+1.82%) |
Apr 17, 2020 | 2.660 | 2.820 | 2.585 | 2.740 | 1,135,400 | +0.05(+1.86%) |
Apr 16, 2020 | 2.590 | 2.690 | 2.490 | 2.690 | 1,217,101 | +0.10(+3.86%) |
Apr 15, 2020 | 2.620 | 2.720 | 2.520 | 2.590 | 919,661 | -0.10(-3.72%) |
Apr 14, 2020 | 2.660 | 2.750 | 2.620 | 2.690 | 893,398 | +0.12(+4.67%) |
Apr 13, 2020 | 2.730 | 2.740 | 2.450 | 2.570 | 936,488 | -0.16(-5.86%) |
Apr 09, 2020 | 2.570 | 2.740 | 2.530 | 2.730 | 1,148,600 | +0.21(+8.33%) |
Apr 08, 2020 | 2.310 | 2.560 | 2.310 | 2.520 | 1,211,841 | +0.24(+10.53%) |
Apr 07, 2020 | 2.390 | 2.500 | 2.260 | 2.280 | 1,506,624 | -0.08(-3.39%) |
Apr 06, 2020 | 2.230 | 2.360 | 2.230 | 2.360 | 1,438,519 | +0.22(+10.28%) |
Apr 03, 2020 | 2.180 | 2.220 | 2.100 | 2.140 | 987,400 | -0.08(-3.60%) |
Apr 02, 2020 | 2.110 | 2.260 | 2.085 | 2.220 | 1,269,815 | +0.11(+5.21%) |
Apr 01, 2020 | 2.230 | 2.310 | 2.100 | 2.110 | 1,159,938 | -0.22(-9.44%) |
Mar 31, 2020 | 2.240 | 2.370 | 2.230 | 2.330 | 1,090,515 | +0.06(+2.64%) |
Mar 30, 2020 | 2.280 | 2.350 | 2.140 | 2.270 | 725,256 | -0.02(-0.87%) |
Mar 27, 2020 | 2.410 | 2.410 | 2.220 | 2.290 | 629,700 | -0.18(-7.29%) |
Mar 26, 2020 | 2.290 | 2.640 | 2.290 | 2.470 | 1,769,623 | +0.16(+6.93%) |
Mar 25, 2020 | 2.290 | 2.440 | 2.190 | 2.310 | 1,158,603 | +0.00(+0.00%) |
Mar 24, 2020 | 2.110 | 2.380 | 2.110 | 2.310 | 1,466,958 | +0.24(+11.59%) |
Mar 23, 2020 | 2.230 | 2.260 | 2.010 | 2.070 | 2,578,622 | -0.23(-10.00%) |
Mar 20, 2020 | 2.270 | 2.300 | 2.050 | 2.300 | 1,700,400 | +0.02(+0.88%) |
Mar 19, 2020 | 1.810 | 2.280 | 1.740 | 2.280 | 2,705,224 | +0.45(+24.59%) |
Mar 18, 2020 | 2.000 | 2.090 | 1.750 | 1.830 | 1,936,012 | -0.30(-14.08%) |
Mar 17, 2020 | 2.090 | 2.180 | 1.930 | 2.130 | 2,015,853 | +0.05(+2.40%) |
Mar 16, 2020 | 2.050 | 2.290 | 2.000 | 2.080 | 1,984,357 | -0.25(-10.73%) |
Mar 13, 2020 | 2.260 | 2.340 | 1.940 | 2.330 | 1,966,800 | +0.20(+9.39%) |
Mar 12, 2020 | 2.060 | 2.230 | 2.000 | 2.130 | 2,078,750 | -0.26(-10.88%) |
Mar 11, 2020 | 2.500 | 2.630 | 2.290 | 2.390 | 2,175,731 | -0.21(-8.08%) |
Mar 10, 2020 | 2.610 | 2.650 | 2.430 | 2.600 | 1,569,264 | +0.07(+2.77%) |
Mar 09, 2020 | 2.630 | 2.630 | 2.380 | 2.530 | 1,940,141 | -0.26(-9.32%) |
Mar 06, 2020 | 2.860 | 2.966 | 2.710 | 2.790 | 1,681,300 | -0.16(-5.42%) |
Mar 05, 2020 | 2.890 | 3.190 | 2.860 | 2.950 | 3,210,186 | +0.05(+1.72%) |
Mar 04, 2020 | 2.940 | 2.960 | 2.770 | 2.900 | 1,440,535 | +0.02(+0.69%) |
Mar 03, 2020 | 2.920 | 3.000 | 2.800 | 2.880 | 2,154,895 | -0.05(-1.71%) |