Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.540 | 3.700 | 3.515 | 3.550 | 10,700 | -0.06(-1.66%) |
May 28, 2020 | 3.590 | 3.879 | 3.580 | 3.610 | 72,994 | +0.06(+1.69%) |
May 27, 2020 | 3.410 | 3.600 | 3.390 | 3.550 | 52,006 | +0.19(+5.65%) |
May 26, 2020 | 3.470 | 3.480 | 3.210 | 3.360 | 25,590 | -0.06(-1.75%) |
May 22, 2020 | 3.290 | 3.420 | 3.240 | 3.420 | 22,500 | +0.09(+2.70%) |
May 21, 2020 | 3.480 | 3.480 | 3.330 | 3.330 | 20,137 | -0.09(-2.63%) |
May 20, 2020 | 3.430 | 3.448 | 3.334 | 3.420 | 18,472 | +0.14(+4.27%) |
May 19, 2020 | 2.960 | 3.490 | 2.960 | 3.280 | 46,053 | +0.06(+1.78%) |
May 18, 2020 | 2.940 | 3.250 | 2.800 | 3.223 | 19,482 | +0.28(+9.62%) |
May 15, 2020 | 2.850 | 2.995 | 2.850 | 2.940 | 10,600 | -0.14(-4.55%) |
May 14, 2020 | 3.130 | 3.162 | 2.800 | 3.080 | 28,001 | -0.15(-4.64%) |
May 13, 2020 | 3.260 | 3.350 | 3.114 | 3.230 | 19,464 | -0.02(-0.66%) |
May 12, 2020 | 3.400 | 3.400 | 3.100 | 3.252 | 39,009 | +0.08(+2.57%) |
May 11, 2020 | 2.750 | 3.500 | 2.560 | 3.170 | 94,052 | +0.41(+14.88%) |
May 08, 2020 | 2.720 | 2.760 | 2.630 | 2.759 | 30,800 | +0.12(+4.52%) |
May 07, 2020 | 2.620 | 2.750 | 2.575 | 2.640 | 33,970 | +0.13(+5.18%) |
May 06, 2020 | 2.680 | 2.680 | 2.510 | 2.510 | 11,366 | -0.14(-5.28%) |
May 05, 2020 | 2.670 | 2.680 | 2.560 | 2.650 | 10,617 | -0.00(-0.12%) |
May 04, 2020 | 2.500 | 2.730 | 2.400 | 2.653 | 140,914 | +0.21(+8.74%) |
May 01, 2020 | 2.520 | 2.550 | 2.350 | 2.440 | 15,200 | -0.08(-3.17%) |
Apr 30, 2020 | 2.510 | 2.650 | 2.510 | 2.520 | 39,275 | -0.04(-1.37%) |
Apr 29, 2020 | 2.520 | 2.570 | 2.510 | 2.555 | 3,565 | +0.04(+1.39%) |
Apr 28, 2020 | 2.540 | 2.619 | 2.510 | 2.520 | 12,989 | -0.03(-1.18%) |
Apr 27, 2020 | 2.570 | 2.650 | 2.540 | 2.550 | 10,699 | +0.00(+0.00%) |
Apr 24, 2020 | 2.639 | 2.639 | 2.540 | 2.550 | 23,500 | -0.05(-1.92%) |
Apr 23, 2020 | 2.600 | 2.600 | 2.541 | 2.600 | 4,361 | -0.05(-1.89%) |
Apr 22, 2020 | 2.650 | 2.650 | 2.595 | 2.650 | 864 | +0.09(+3.52%) |
Apr 21, 2020 | 2.675 | 2.675 | 2.543 | 2.560 | 21,535 | +0.02(+0.79%) |
Apr 20, 2020 | 2.600 | 2.750 | 2.540 | 2.540 | 20,343 | -0.06(-2.31%) |
Apr 17, 2020 | 2.690 | 2.740 | 2.490 | 2.600 | 18,600 | +0.09(+3.59%) |
Apr 16, 2020 | 2.560 | 2.730 | 2.510 | 2.510 | 32,938 | -0.13(-4.92%) |
Apr 15, 2020 | 2.640 | 2.640 | 2.510 | 2.640 | 1,288 | -0.01(-0.38%) |
Apr 14, 2020 | 2.650 | 2.650 | 2.550 | 2.650 | 6,522 | +0.00(+0.00%) |
Apr 13, 2020 | 2.650 | 2.650 | 2.508 | 2.650 | 1,963 | +0.00(+0.00%) |
Apr 09, 2020 | 2.670 | 2.740 | 2.640 | 2.650 | 33,000 | -0.10(-3.64%) |
Apr 08, 2020 | 2.650 | 2.750 | 2.650 | 2.750 | 12,059 | +0.05(+1.85%) |
Apr 07, 2020 | 2.680 | 2.700 | 2.640 | 2.700 | 5,714 | +0.05(+1.89%) |
Apr 06, 2020 | 2.690 | 2.860 | 2.635 | 2.650 | 13,983 | -0.11(-3.99%) |
Apr 03, 2020 | 2.811 | 2.825 | 2.620 | 2.760 | 25,000 | -0.06(-2.13%) |
Apr 02, 2020 | 2.790 | 2.950 | 2.780 | 2.820 | 10,215 | +0.03(+1.08%) |
Apr 01, 2020 | 2.850 | 3.030 | 2.790 | 2.790 | 11,922 | -0.06(-2.11%) |
Mar 31, 2020 | 2.720 | 3.090 | 2.690 | 2.850 | 14,850 | +0.20(+7.55%) |
Mar 30, 2020 | 2.629 | 2.829 | 2.600 | 2.650 | 5,335 | +0.11(+4.33%) |
Mar 27, 2020 | 2.772 | 2.772 | 2.519 | 2.540 | 24,000 | +0.02(+0.79%) |
Mar 26, 2020 | 2.400 | 2.550 | 2.350 | 2.520 | 101,092 | +0.22(+9.57%) |
Mar 25, 2020 | 2.340 | 2.540 | 2.300 | 2.300 | 46,228 | -0.09(-3.77%) |
Mar 24, 2020 | 2.400 | 2.440 | 2.250 | 2.390 | 25,698 | -0.01(-0.23%) |
Mar 23, 2020 | 2.400 | 2.400 | 2.239 | 2.396 | 11,722 | -0.10(-4.18%) |
Mar 20, 2020 | 2.450 | 2.500 | 2.350 | 2.500 | 34,300 | +0.08(+3.09%) |
Mar 19, 2020 | 2.020 | 2.486 | 2.020 | 2.425 | 5,820 | +0.02(+1.04%) |
Mar 18, 2020 | 2.460 | 2.460 | 2.120 | 2.400 | 35,352 | -0.13(-5.14%) |
Mar 17, 2020 | 2.514 | 2.600 | 2.198 | 2.530 | 31,858 | -0.06(-2.13%) |
Mar 16, 2020 | 2.570 | 2.670 | 2.510 | 2.585 | 55,708 | -0.12(-4.26%) |
Mar 13, 2020 | 2.710 | 2.910 | 2.500 | 2.700 | 27,200 | +0.10(+3.85%) |
Mar 12, 2020 | 2.610 | 3.200 | 2.530 | 2.600 | 36,284 | -0.11(-4.06%) |
Mar 11, 2020 | 2.660 | 2.860 | 2.650 | 2.710 | 14,732 | -0.15(-5.12%) |
Mar 10, 2020 | 2.763 | 2.856 | 2.680 | 2.856 | 2,023 | +0.06(+2.01%) |
Mar 09, 2020 | 2.810 | 2.990 | 2.650 | 2.800 | 17,136 | -0.11(-3.78%) |
Mar 06, 2020 | 2.940 | 2.980 | 2.900 | 2.910 | 5,400 | -0.09(-3.00%) |
Mar 05, 2020 | 2.920 | 3.000 | 2.900 | 3.000 | 1,635 | +0.05(+1.69%) |
Mar 04, 2020 | 2.940 | 3.039 | 2.931 | 2.950 | 5,893 | -0.02(-0.67%) |
Mar 03, 2020 | 3.010 | 3.010 | 2.930 | 2.970 | 18,389 | -0.04(-1.33%) |