Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.620 | 2.620 | 2.500 | 2.560 | 27,158 | -0.02(-0.78%) |
May 28, 2020 | 2.720 | 2.720 | 2.570 | 2.580 | 15,440 | -0.07(-2.64%) |
May 27, 2020 | 2.650 | 2.730 | 2.550 | 2.650 | 49,651 | -0.04(-1.49%) |
May 26, 2020 | 2.660 | 2.690 | 2.620 | 2.690 | 5,400 | +0.06(+2.28%) |
May 25, 2020 | 2.660 | 2.660 | 2.550 | 2.630 | 6,100 | +0.05(+1.94%) |
May 22, 2020 | 2.630 | 2.660 | 2.500 | 2.580 | 25,692 | -0.07(-2.64%) |
May 21, 2020 | 2.600 | 2.710 | 2.600 | 2.650 | 53,850 | +0.00(+0.00%) |
May 20, 2020 | 2.730 | 2.760 | 2.580 | 2.650 | 16,053 | -0.02(-0.75%) |
May 19, 2020 | 2.830 | 2.830 | 2.570 | 2.670 | 23,736 | +0.19(+7.66%) |
May 15, 2020 | 2.480 | 2.480 | 2.480 | 0 | +0.06(+2.48%) | |
May 14, 2020 | 2.400 | 2.470 | 2.300 | 2.420 | 15,564 | -0.10(-3.97%) |
May 13, 2020 | 2.750 | 2.750 | 2.420 | 2.520 | 35,150 | -0.21(-7.69%) |
May 12, 2020 | 2.920 | 2.940 | 2.710 | 2.730 | 56,953 | -0.19(-6.51%) |
May 11, 2020 | 3.000 | 3.000 | 2.650 | 2.920 | 19,354 | -0.01(-0.34%) |
May 08, 2020 | 2.590 | 2.950 | 2.590 | 2.930 | 20,374 | +0.26(+9.74%) |
May 07, 2020 | 2.790 | 2.790 | 2.510 | 2.670 | 41,720 | -0.12(-4.30%) |
May 06, 2020 | 2.510 | 2.790 | 2.380 | 2.790 | 24,962 | +0.24(+9.41%) |
May 05, 2020 | 2.810 | 2.830 | 2.510 | 2.550 | 29,830 | -0.13(-4.85%) |
May 04, 2020 | 3.040 | 3.040 | 2.670 | 2.680 | 61,567 | -0.18(-6.29%) |
May 01, 2020 | 3.280 | 3.430 | 2.820 | 2.860 | 88,423 | -0.47(-14.11%) |
Apr 30, 2020 | 3.310 | 3.440 | 3.270 | 3.330 | 80,135 | +0.02(+0.60%) |
Apr 29, 2020 | 3.430 | 3.430 | 3.260 | 3.310 | 97,376 | +0.20(+6.43%) |
Apr 28, 2020 | 2.880 | 3.200 | 2.800 | 3.110 | 95,310 | +0.39(+14.34%) |
Apr 27, 2020 | 2.290 | 2.730 | 2.290 | 2.720 | 43,520 | +0.42(+18.26%) |
Apr 24, 2020 | 2.390 | 2.390 | 2.220 | 2.300 | 14,155 | +0.02(+0.88%) |
Apr 23, 2020 | 2.390 | 2.390 | 2.220 | 2.280 | 21,400 | +0.02(+0.88%) |
Apr 22, 2020 | 2.160 | 2.310 | 2.120 | 2.260 | 24,119 | +0.10(+4.63%) |
Apr 21, 2020 | 2.200 | 2.220 | 2.100 | 2.160 | 49,286 | -0.07(-3.14%) |
Apr 20, 2020 | 2.100 | 2.250 | 2.100 | 2.230 | 39,688 | -0.04(-1.76%) |
Apr 17, 2020 | 2.100 | 2.270 | 2.100 | 2.270 | 50,619 | +0.29(+14.65%) |
Apr 16, 2020 | 2.350 | 2.350 | 1.910 | 1.980 | 41,330 | -0.20(-9.17%) |
Apr 15, 2020 | 2.250 | 2.250 | 2.060 | 2.180 | 41,504 | -0.10(-4.39%) |
Apr 14, 2020 | 2.310 | 2.440 | 2.240 | 2.280 | 43,955 | -0.04(-1.72%) |
Apr 13, 2020 | 2.590 | 2.590 | 2.140 | 2.320 | 28,560 | -0.02(-0.85%) |
Apr 09, 2020 | 2.340 | 2.340 | 2.340 | 0 | +0.38(+19.39%) | |
Apr 08, 2020 | 1.930 | 2.020 | 1.910 | 1.960 | 32,852 | +0.05(+2.62%) |
Apr 07, 2020 | 2.440 | 2.440 | 1.900 | 1.910 | 58,247 | -0.11(-5.45%) |
Apr 06, 2020 | 1.850 | 2.100 | 1.850 | 2.020 | 121,200 | +0.27(+15.43%) |
Apr 03, 2020 | 1.770 | 1.800 | 1.660 | 1.750 | 42,828 | -0.05(-2.78%) |
Apr 02, 2020 | 1.820 | 1.830 | 1.680 | 1.800 | 10,150 | +0.14(+8.43%) |
Apr 01, 2020 | 1.880 | 1.880 | 1.630 | 1.660 | 34,667 | -0.09(-5.14%) |
Mar 31, 2020 | 1.850 | 1.920 | 1.750 | 1.750 | 47,225 | -0.09(-4.89%) |
Mar 30, 2020 | 2.090 | 2.090 | 1.800 | 1.840 | 48,997 | -0.12(-6.12%) |
Mar 27, 2020 | 2.180 | 2.180 | 1.960 | 1.960 | 37,294 | -0.17(-7.98%) |
Mar 26, 2020 | 2.710 | 2.710 | 2.050 | 2.130 | 75,770 | +0.00(+0.00%) |
Mar 25, 2020 | 2.230 | 2.320 | 1.980 | 2.130 | 74,708 | +0.02(+0.95%) |
Mar 24, 2020 | 2.020 | 2.140 | 1.970 | 2.110 | 11,350 | +0.21(+11.05%) |
Mar 23, 2020 | 2.000 | 2.250 | 1.900 | 1.900 | 27,727 | -0.10(-5.00%) |
Mar 20, 2020 | 2.330 | 2.590 | 1.920 | 2.000 | 58,516 | -0.36(-15.25%) |
Mar 19, 2020 | 2.190 | 2.530 | 2.190 | 2.360 | 74,022 | -0.03(-1.26%) |
Mar 18, 2020 | 2.470 | 2.560 | 2.260 | 2.390 | 43,452 | -0.19(-7.36%) |
Mar 17, 2020 | 2.600 | 2.740 | 2.540 | 2.580 | 25,623 | -0.17(-6.18%) |
Mar 16, 2020 | 2.770 | 3.000 | 2.530 | 2.750 | 42,065 | -0.02(-0.72%) |
Mar 13, 2020 | 2.750 | 2.820 | 2.560 | 2.770 | 64,516 | +0.22(+8.63%) |
Mar 12, 2020 | 2.700 | 2.720 | 2.240 | 2.550 | 53,528 | -0.21(-7.61%) |
Mar 11, 2020 | 2.920 | 2.920 | 2.610 | 2.760 | 72,395 | -0.15(-5.15%) |
Mar 10, 2020 | 2.950 | 3.050 | 2.750 | 2.910 | 43,597 | -0.03(-1.02%) |
Mar 09, 2020 | 3.260 | 3.290 | 2.920 | 2.940 | 60,900 | -0.39(-11.71%) |
Mar 06, 2020 | 3.500 | 3.520 | 3.250 | 3.330 | 64,461 | -0.21(-5.93%) |
Mar 05, 2020 | 3.750 | 3.770 | 3.510 | 3.540 | 38,650 | -0.30(-7.81%) |
Mar 04, 2020 | 3.900 | 3.980 | 3.680 | 3.840 | 42,810 | -0.03(-0.78%) |
Mar 03, 2020 | 4.490 | 4.490 | 3.730 | 3.870 | 90,395 | +0.04(+1.04%) |