Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.920 | 3.010 | 2.700 | 2.980 | 290,700 | +0.08(+2.76%) |
May 28, 2020 | 3.190 | 3.190 | 2.830 | 2.900 | 264,929 | -0.16(-5.23%) |
May 27, 2020 | 2.890 | 3.130 | 2.770 | 3.060 | 205,136 | +0.24(+8.51%) |
May 26, 2020 | 2.780 | 2.875 | 2.700 | 2.820 | 229,298 | +0.21(+8.05%) |
May 22, 2020 | 2.660 | 2.670 | 2.530 | 2.610 | 180,200 | -0.12(-4.40%) |
May 21, 2020 | 2.690 | 2.830 | 2.620 | 2.730 | 244,291 | +0.13(+5.00%) |
May 20, 2020 | 2.350 | 2.600 | 2.335 | 2.600 | 314,197 | +0.34(+15.04%) |
May 19, 2020 | 2.330 | 2.420 | 2.240 | 2.260 | 195,073 | -0.04(-1.74%) |
May 18, 2020 | 2.210 | 2.350 | 2.150 | 2.300 | 398,976 | +0.27(+13.30%) |
May 15, 2020 | 1.960 | 2.101 | 1.910 | 2.030 | 122,100 | +0.09(+4.64%) |
May 14, 2020 | 1.950 | 2.090 | 1.800 | 1.940 | 169,518 | -0.03(-1.52%) |
May 13, 2020 | 2.200 | 2.200 | 1.930 | 1.970 | 295,030 | -0.17(-7.94%) |
May 12, 2020 | 2.230 | 2.265 | 2.120 | 2.140 | 285,927 | -0.10(-4.46%) |
May 11, 2020 | 2.250 | 2.300 | 2.200 | 2.240 | 296,432 | -0.05(-2.18%) |
May 08, 2020 | 2.300 | 2.450 | 2.250 | 2.290 | 201,100 | +0.02(+0.88%) |
May 07, 2020 | 2.280 | 2.450 | 2.220 | 2.270 | 273,413 | +0.10(+4.61%) |
May 06, 2020 | 2.340 | 2.370 | 2.100 | 2.170 | 177,832 | -0.17(-7.26%) |
May 05, 2020 | 2.460 | 2.480 | 2.250 | 2.340 | 275,294 | +0.03(+1.30%) |
May 04, 2020 | 2.160 | 2.350 | 2.100 | 2.310 | 128,515 | +0.15(+6.94%) |
May 01, 2020 | 2.270 | 2.270 | 2.000 | 2.160 | 188,200 | -0.15(-6.49%) |
Apr 30, 2020 | 2.430 | 2.470 | 2.210 | 2.310 | 209,406 | -0.12(-4.94%) |
Apr 29, 2020 | 2.100 | 2.460 | 2.100 | 2.430 | 395,964 | +0.41(+20.30%) |
Apr 28, 2020 | 1.950 | 2.050 | 1.900 | 2.020 | 232,517 | +0.13(+6.88%) |
Apr 27, 2020 | 1.880 | 1.924 | 1.720 | 1.890 | 232,144 | +0.03(+1.61%) |
Apr 24, 2020 | 1.850 | 1.960 | 1.765 | 1.860 | 239,600 | +0.06(+3.33%) |
Apr 23, 2020 | 1.740 | 1.850 | 1.680 | 1.800 | 376,486 | +0.11(+6.51%) |
Apr 22, 2020 | 1.800 | 1.800 | 1.610 | 1.690 | 282,173 | +0.01(+0.60%) |
Apr 21, 2020 | 1.580 | 1.730 | 1.440 | 1.680 | 272,709 | +0.08(+5.00%) |
Apr 20, 2020 | 1.650 | 1.680 | 1.520 | 1.600 | 384,484 | -0.07(-4.19%) |
Apr 17, 2020 | 1.730 | 1.730 | 1.610 | 1.670 | 300,000 | +0.00(+0.00%) |
Apr 16, 2020 | 1.810 | 1.810 | 1.660 | 1.670 | 149,504 | -0.14(-7.73%) |
Apr 15, 2020 | 1.800 | 1.815 | 1.660 | 1.810 | 265,931 | -0.08(-4.23%) |
Apr 14, 2020 | 1.850 | 1.930 | 1.760 | 1.890 | 347,683 | +0.04(+2.16%) |
Apr 13, 2020 | 1.940 | 2.000 | 1.810 | 1.850 | 259,185 | +0.03(+1.65%) |
Apr 09, 2020 | 1.980 | 2.067 | 1.750 | 1.820 | 535,500 | -0.01(-0.55%) |
Apr 08, 2020 | 1.700 | 1.910 | 1.670 | 1.830 | 296,890 | +0.18(+10.91%) |
Apr 07, 2020 | 1.780 | 1.976 | 1.600 | 1.650 | 509,483 | -0.10(-5.71%) |
Apr 06, 2020 | 1.780 | 1.780 | 1.692 | 1.750 | 288,110 | +0.09(+5.42%) |
Apr 03, 2020 | 1.800 | 1.800 | 1.550 | 1.660 | 478,300 | -0.07(-4.05%) |
Apr 02, 2020 | 1.710 | 1.955 | 1.600 | 1.730 | 542,018 | +0.17(+10.90%) |
Apr 01, 2020 | 1.630 | 1.660 | 1.520 | 1.560 | 234,254 | -0.20(-11.36%) |
Mar 31, 2020 | 1.860 | 1.870 | 1.700 | 1.760 | 250,126 | -0.01(-0.56%) |
Mar 30, 2020 | 2.000 | 2.000 | 1.750 | 1.770 | 499,353 | -0.24(-11.94%) |
Mar 27, 2020 | 2.200 | 2.280 | 1.990 | 2.010 | 244,400 | -0.31(-13.36%) |
Mar 26, 2020 | 2.270 | 2.330 | 1.970 | 2.320 | 438,378 | +0.10(+4.50%) |
Mar 25, 2020 | 2.320 | 2.350 | 2.030 | 2.220 | 373,152 | +0.07(+3.26%) |
Mar 24, 2020 | 1.850 | 2.150 | 1.820 | 2.150 | 382,931 | +0.41(+23.56%) |
Mar 23, 2020 | 1.910 | 1.940 | 1.720 | 1.740 | 328,731 | -0.07(-3.87%) |
Mar 20, 2020 | 2.340 | 2.350 | 1.800 | 1.810 | 447,100 | -0.42(-18.83%) |
Mar 19, 2020 | 2.020 | 2.270 | 2.000 | 2.230 | 364,530 | +0.24(+12.06%) |
Mar 18, 2020 | 1.770 | 2.000 | 1.710 | 1.990 | 290,993 | +0.07(+3.65%) |
Mar 17, 2020 | 1.950 | 2.090 | 1.830 | 1.920 | 396,626 | +0.05(+2.67%) |
Mar 16, 2020 | 2.070 | 2.150 | 1.800 | 1.870 | 345,903 | -0.38(-16.89%) |
Mar 13, 2020 | 1.990 | 2.250 | 1.880 | 2.250 | 512,300 | +0.40(+21.62%) |
Mar 12, 2020 | 2.210 | 2.210 | 1.660 | 1.850 | 572,480 | -0.52(-21.94%) |
Mar 11, 2020 | 2.680 | 2.680 | 2.280 | 2.370 | 463,118 | -0.42(-15.05%) |
Mar 10, 2020 | 2.780 | 2.860 | 2.250 | 2.790 | 555,258 | +0.31(+12.50%) |
Mar 09, 2020 | 2.580 | 2.630 | 2.010 | 2.480 | 1,044,605 | -0.96(-27.91%) |
Mar 06, 2020 | 3.670 | 3.780 | 3.400 | 3.440 | 387,200 | -0.38(-9.95%) |
Mar 05, 2020 | 4.010 | 4.070 | 3.790 | 3.820 | 232,196 | -0.31(-7.51%) |
Mar 04, 2020 | 4.040 | 4.200 | 3.900 | 4.130 | 163,713 | +0.17(+4.29%) |
Mar 03, 2020 | 4.290 | 4.300 | 3.910 | 3.960 | 136,823 | -0.26(-6.16%) |