Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.319 | 2.333 | 2.306 | 2.306 | 726,630 | -0.01(-0.29%) |
May 28, 2020 | 2.313 | 2.333 | 2.306 | 2.313 | 549,133 | +0.01(+0.58%) |
May 27, 2020 | 2.292 | 2.306 | 2.286 | 2.299 | 784,889 | +0.03(+1.18%) |
May 26, 2020 | 2.279 | 2.292 | 2.272 | 2.272 | 606,062 | +0.01(+0.30%) |
May 22, 2020 | 2.252 | 2.266 | 2.239 | 2.266 | 494,138 | +0.02(+0.90%) |
May 21, 2020 | 2.232 | 2.259 | 2.232 | 2.245 | 450,554 | +0.01(+0.60%) |
May 20, 2020 | 2.232 | 2.252 | 2.225 | 2.232 | 822,383 | +0.01(+0.61%) |
May 19, 2020 | 2.232 | 2.232 | 2.219 | 2.219 | 261,512 | -0.01(-0.60%) |
May 18, 2020 | 2.219 | 2.232 | 2.198 | 2.232 | 995,330 | +0.03(+1.53%) |
May 15, 2020 | 2.178 | 2.198 | 2.178 | 2.198 | 338,102 | +0.02(+0.93%) |
May 14, 2020 | 2.185 | 2.198 | 2.165 | 2.178 | 648,722 | -0.02(-0.80%) |
May 13, 2020 | 2.229 | 2.229 | 2.186 | 2.196 | 573,992 | -0.03(-1.20%) |
May 12, 2020 | 2.209 | 2.236 | 2.209 | 2.222 | 636,316 | +0.00(+0.00%) |
May 11, 2020 | 2.222 | 2.236 | 2.209 | 2.222 | 602,442 | +0.00(+0.00%) |
May 08, 2020 | 2.209 | 2.229 | 2.209 | 2.222 | 622,137 | +0.03(+1.22%) |
May 07, 2020 | 2.209 | 2.229 | 2.196 | 2.196 | 1,205,998 | +0.00(+0.00%) |
May 06, 2020 | 2.216 | 2.229 | 2.196 | 2.196 | 950,583 | -0.01(-0.30%) |
May 05, 2020 | 2.176 | 2.209 | 2.176 | 2.202 | 1,416,711 | +0.03(+1.23%) |
May 04, 2020 | 2.156 | 2.176 | 2.149 | 2.176 | 895,563 | +0.01(+0.31%) |
May 01, 2020 | 2.182 | 2.209 | 2.142 | 2.169 | 3,322,861 | -0.05(-2.11%) |
Apr 30, 2020 | 2.249 | 2.249 | 2.216 | 2.216 | 500,521 | -0.03(-1.19%) |
Apr 29, 2020 | 2.216 | 2.249 | 2.216 | 2.242 | 1,373,362 | +0.03(+1.21%) |
Apr 28, 2020 | 2.209 | 2.229 | 2.202 | 2.216 | 497,976 | +0.01(+0.61%) |
Apr 27, 2020 | 2.209 | 2.222 | 2.202 | 2.202 | 861,609 | -0.01(-0.30%) |
Apr 24, 2020 | 2.196 | 2.216 | 2.189 | 2.209 | 565,797 | +0.02(+0.91%) |
Apr 23, 2020 | 2.242 | 2.242 | 2.182 | 2.189 | 1,400,104 | -0.06(-2.67%) |
Apr 22, 2020 | 2.222 | 2.256 | 2.222 | 2.249 | 1,192,776 | +0.03(+1.20%) |
Apr 21, 2020 | 2.216 | 2.242 | 2.189 | 2.222 | 1,042,291 | -0.02(-0.89%) |
Apr 20, 2020 | 2.249 | 2.282 | 2.242 | 2.242 | 1,043,861 | -0.03(-1.47%) |
Apr 17, 2020 | 2.289 | 2.296 | 2.262 | 2.276 | 1,160,514 | +0.02(+0.89%) |
Apr 16, 2020 | 2.269 | 2.282 | 2.236 | 2.256 | 2,180,893 | -0.03(-1.17%) |
Apr 15, 2020 | 2.242 | 2.302 | 2.222 | 2.282 | 1,998,439 | -0.03(-1.44%) |
Apr 14, 2020 | 2.322 | 2.336 | 2.306 | 2.316 | 1,290,691 | +0.02(+0.99%) |
Apr 13, 2020 | 2.306 | 2.313 | 2.233 | 2.293 | 1,419,490 | -0.04(-1.70%) |
Apr 09, 2020 | 2.333 | 2.401 | 2.300 | 2.333 | 1,804,156 | +0.07(+2.92%) |
Apr 08, 2020 | 2.233 | 2.320 | 2.227 | 2.267 | 3,702,657 | +0.05(+2.09%) |
Apr 07, 2020 | 2.194 | 2.267 | 2.194 | 2.220 | 993,500 | +0.04(+1.82%) |
Apr 06, 2020 | 2.141 | 2.187 | 2.134 | 2.180 | 1,176,927 | +0.07(+3.14%) |
Apr 03, 2020 | 2.134 | 2.161 | 2.084 | 2.114 | 1,401,136 | -0.03(-1.54%) |
Apr 02, 2020 | 2.088 | 2.147 | 2.061 | 2.147 | 1,664,442 | +0.04(+1.89%) |
Apr 01, 2020 | 2.081 | 2.111 | 2.048 | 2.108 | 3,093,611 | -0.03(-1.24%) |
Mar 31, 2020 | 2.108 | 2.141 | 2.061 | 2.134 | 7,475,676 | +0.03(+1.26%) |
Mar 30, 2020 | 2.094 | 2.108 | 2.035 | 2.108 | 2,559,762 | -0.01(-0.31%) |
Mar 27, 2020 | 2.015 | 2.124 | 1.990 | 2.114 | 1,448,062 | -0.01(-0.31%) |
Mar 26, 2020 | 2.028 | 2.167 | 2.023 | 2.121 | 3,131,284 | +0.10(+4.92%) |
Mar 25, 2020 | 1.889 | 2.041 | 1.876 | 2.021 | 2,954,271 | +0.15(+8.16%) |
Mar 24, 2020 | 1.829 | 1.955 | 1.799 | 1.869 | 3,367,315 | +0.15(+8.88%) |
Mar 23, 2020 | 1.823 | 1.856 | 1.677 | 1.717 | 4,981,481 | -0.15(-8.16%) |
Mar 20, 2020 | 1.770 | 2.015 | 1.770 | 1.869 | 7,319,379 | +0.11(+6.42%) |
Mar 19, 2020 | 1.524 | 1.975 | 1.458 | 1.756 | 7,383,675 | +0.50(+39.47%) |
Mar 18, 2020 | 2.041 | 2.041 | 1.259 | 1.259 | 6,004,692 | -0.87(-40.99%) |
Mar 17, 2020 | 2.081 | 2.134 | 2.063 | 2.134 | 4,274,518 | +0.03(+1.58%) |
Mar 16, 2020 | 2.134 | 2.187 | 2.021 | 2.101 | 6,295,848 | -0.24(-10.10%) |
Mar 13, 2020 | 2.284 | 2.357 | 2.278 | 2.337 | 4,399,735 | +0.11(+4.72%) |
Mar 12, 2020 | 2.390 | 2.422 | 2.166 | 2.232 | 3,613,579 | -0.22(-9.12%) |
Mar 11, 2020 | 2.508 | 2.534 | 2.455 | 2.455 | 1,549,089 | -0.09(-3.62%) |
Mar 10, 2020 | 2.561 | 2.561 | 2.501 | 2.547 | 1,578,517 | +0.04(+1.57%) |
Mar 09, 2020 | 2.587 | 2.620 | 2.488 | 2.508 | 3,033,497 | -0.17(-6.39%) |
Mar 06, 2020 | 2.659 | 2.679 | 2.640 | 2.679 | 1,175,207 | -0.02(-0.73%) |
Mar 05, 2020 | 2.712 | 2.738 | 2.686 | 2.699 | 1,834,950 | -0.05(-1.91%) |
Mar 04, 2020 | 2.705 | 2.758 | 2.699 | 2.752 | 3,507,209 | +0.07(+2.70%) |
Mar 03, 2020 | 2.686 | 2.719 | 2.676 | 2.679 | 3,292,983 | +0.01(+0.25%) |