Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.700 | 2.900 | 2.400 | 2.500 | 38,640 | -0.17(-6.28%) |
May 28, 2020 | 2.756 | 2.824 | 2.667 | 2.667 | 12,222 | -0.06(-2.34%) |
May 27, 2020 | 2.750 | 2.765 | 2.600 | 2.732 | 24,364 | +0.06(+2.11%) |
May 26, 2020 | 2.850 | 2.862 | 2.605 | 2.675 | 16,657 | -0.11(-3.95%) |
May 22, 2020 | 2.800 | 2.875 | 2.616 | 2.785 | 34,980 | -0.09(-3.20%) |
May 21, 2020 | 2.900 | 3.284 | 2.602 | 2.877 | 183,730 | -0.32(-10.09%) |
May 20, 2020 | 2.300 | 3.900 | 2.300 | 3.200 | 732,382 | +0.79(+32.59%) |
May 19, 2020 | 2.313 | 2.465 | 2.313 | 2.413 | 1,608 | +0.01(+0.56%) |
May 18, 2020 | 2.400 | 2.500 | 2.400 | 2.400 | 11,912 | +0.09(+4.12%) |
May 15, 2020 | 2.475 | 2.750 | 2.250 | 2.305 | 46,120 | -0.28(-10.78%) |
May 14, 2020 | 2.650 | 2.750 | 2.461 | 2.583 | 2,801 | -0.02(-0.63%) |
May 13, 2020 | 2.750 | 2.768 | 2.451 | 2.600 | 13,432 | -0.10(-3.70%) |
May 12, 2020 | 2.850 | 2.850 | 2.550 | 2.700 | 6,067 | +0.00(+0.00%) |
May 11, 2020 | 2.650 | 2.900 | 2.510 | 2.700 | 4,201 | -0.00(-0.02%) |
May 08, 2020 | 2.650 | 2.850 | 2.650 | 2.700 | 8,920 | +0.05(+1.92%) |
May 07, 2020 | 2.500 | 2.750 | 2.500 | 2.650 | 2,997 | +0.19(+7.70%) |
May 06, 2020 | 2.550 | 2.550 | 2.300 | 2.460 | 26,452 | +0.11(+4.53%) |
May 05, 2020 | 2.400 | 2.501 | 2.352 | 2.353 | 9,253 | +0.00(+0.09%) |
May 04, 2020 | 2.350 | 2.400 | 2.312 | 2.352 | 1,263 | -0.05(-2.02%) |
May 01, 2020 | 2.425 | 2.435 | 2.400 | 2.400 | 1,800 | -0.08(-3.03%) |
Apr 30, 2020 | 2.517 | 2.600 | 2.425 | 2.475 | 9,158 | -0.04(-1.67%) |
Apr 29, 2020 | 2.550 | 2.599 | 2.425 | 2.517 | 13,233 | -0.03(-1.29%) |
Apr 28, 2020 | 2.600 | 2.600 | 2.300 | 2.550 | 13,720 | +0.15(+6.25%) |
Apr 27, 2020 | 2.650 | 2.650 | 2.300 | 2.400 | 8,490 | -0.10(-4.00%) |
Apr 24, 2020 | 2.550 | 2.650 | 2.251 | 2.500 | 4,200 | +0.10(+4.17%) |
Apr 23, 2020 | 2.550 | 2.550 | 2.300 | 2.400 | 5,649 | -0.10(-4.00%) |
Apr 22, 2020 | 2.310 | 2.512 | 2.200 | 2.500 | 18,729 | +0.30(+13.64%) |
Apr 21, 2020 | 2.325 | 2.325 | 2.107 | 2.200 | 3,053 | -0.15(-6.38%) |
Apr 20, 2020 | 2.350 | 2.350 | 2.200 | 2.350 | 5,118 | -0.05(-2.06%) |
Apr 17, 2020 | 2.400 | 2.400 | 2.150 | 2.400 | 13,560 | +0.15(+6.64%) |
Apr 16, 2020 | 2.250 | 2.400 | 2.100 | 2.250 | 9,235 | +0.00(+0.18%) |
Apr 15, 2020 | 2.400 | 2.400 | 1.960 | 2.246 | 3,457 | -0.11(-4.83%) |
Apr 14, 2020 | 2.462 | 2.500 | 2.083 | 2.360 | 9,572 | -0.06(-2.68%) |
Apr 13, 2020 | 2.513 | 2.513 | 2.300 | 2.425 | 5,675 | -0.08(-3.00%) |
Apr 09, 2020 | 3.000 | 3.000 | 2.439 | 2.500 | 15,780 | +0.17(+7.18%) |
Apr 08, 2020 | 2.600 | 2.600 | 2.333 | 2.333 | 6,891 | -0.22(-8.55%) |
Apr 07, 2020 | 2.756 | 2.756 | 2.450 | 2.550 | 4,635 | -0.07(-2.84%) |
Apr 06, 2020 | 2.866 | 2.866 | 2.400 | 2.625 | 12,254 | -0.07(-2.69%) |
Apr 03, 2020 | 2.875 | 3.125 | 2.550 | 2.697 | 9,440 | +0.01(+0.24%) |
Apr 02, 2020 | 2.950 | 2.950 | 2.500 | 2.691 | 6,022 | -0.26(-8.78%) |
Apr 01, 2020 | 3.150 | 3.150 | 2.550 | 2.950 | 10,325 | +0.27(+10.18%) |
Mar 31, 2020 | 3.150 | 3.150 | 2.550 | 2.678 | 6,186 | -0.47(-15.00%) |
Mar 30, 2020 | 3.150 | 3.150 | 2.724 | 3.150 | 3,608 | +0.15(+5.00%) |
Mar 27, 2020 | 2.800 | 3.000 | 2.500 | 3.000 | 3,060 | +0.20(+7.14%) |
Mar 26, 2020 | 2.850 | 2.900 | 2.500 | 2.800 | 10,239 | +0.30(+11.98%) |
Mar 25, 2020 | 2.450 | 2.748 | 2.106 | 2.501 | 18,598 | +0.50(+24.68%) |
Mar 24, 2020 | 2.050 | 2.150 | 2.006 | 2.006 | 8,982 | +0.06(+2.85%) |
Mar 23, 2020 | 1.950 | 2.000 | 1.950 | 1.950 | 6,492 | -0.15(-7.14%) |
Mar 20, 2020 | 2.050 | 2.150 | 1.950 | 2.100 | 6,380 | +0.16(+8.39%) |
Mar 19, 2020 | 1.850 | 2.152 | 1.750 | 1.938 | 15,076 | +0.09(+4.73%) |
Mar 18, 2020 | 2.050 | 2.150 | 1.800 | 1.850 | 13,271 | -0.20(-9.76%) |
Mar 17, 2020 | 2.100 | 2.150 | 1.750 | 2.050 | 7,519 | +0.05(+2.50%) |
Mar 16, 2020 | 2.550 | 2.750 | 1.634 | 2.000 | 18,101 | -0.50(-20.02%) |
Mar 13, 2020 | 2.799 | 2.799 | 2.500 | 2.501 | 4,340 | -0.30(-10.70%) |
Mar 12, 2020 | 2.650 | 3.050 | 2.050 | 2.800 | 9,156 | +0.05(+1.82%) |
Mar 11, 2020 | 2.700 | 3.150 | 2.500 | 2.750 | 5,076 | +0.01(+0.36%) |
Mar 10, 2020 | 2.898 | 3.179 | 2.604 | 2.740 | 13,795 | -0.01(-0.36%) |
Mar 09, 2020 | 2.950 | 3.100 | 2.600 | 2.750 | 10,306 | -0.29(-9.54%) |
Mar 06, 2020 | 3.392 | 3.392 | 3.000 | 3.040 | 19,480 | -0.31(-9.24%) |
Mar 05, 2020 | 3.550 | 3.550 | 3.100 | 3.349 | 13,160 | -0.00(-0.01%) |
Mar 04, 2020 | 3.200 | 3.384 | 3.150 | 3.350 | 25,075 | +0.24(+7.80%) |
Mar 03, 2020 | 3.349 | 3.400 | 3.100 | 3.107 | 8,441 | -0.09(-2.86%) |