Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.900 | 3.000 | 2.900 | 3.000 | 6,900 | +0.15(+5.26%) |
May 28, 2020 | 2.850 | 2.850 | 2.850 | 89 | +0.00(+0.00%) | |
May 27, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 6,050 | +0.03(+1.06%) |
May 26, 2020 | 2.840 | 2.840 | 2.820 | 2.820 | 900 | +0.00(+0.00%) |
May 25, 2020 | 2.800 | 2.830 | 2.800 | 2.820 | 8,353 | +0.02(+0.71%) |
May 22, 2020 | 2.800 | 2.800 | 2.800 | 2.800 | 3,345 | -0.03(-1.06%) |
May 21, 2020 | 2.830 | 2.830 | 2.760 | 2.830 | 10,050 | -0.01(-0.35%) |
May 20, 2020 | 2.700 | 2.840 | 2.700 | 2.840 | 4,400 | +0.14(+5.19%) |
May 19, 2020 | 2.700 | 2.710 | 2.650 | 2.700 | 9,688 | -0.15(-5.26%) |
May 14, 2020 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 2.900 | 3.150 | 2.850 | 2.850 | 6,550 | +0.00(+0.00%) |
May 12, 2020 | 2.760 | 2.850 | 2.760 | 2.850 | 6,300 | +0.10(+3.64%) |
May 11, 2020 | 2.740 | 2.750 | 2.700 | 2.750 | 2,804 | +0.00(+0.00%) |
May 08, 2020 | 2.740 | 2.750 | 2.700 | 2.750 | 7,135 | +0.00(+0.00%) |
May 07, 2020 | 2.750 | 2.750 | 2.600 | 2.750 | 16,440 | +0.00(+0.00%) |
May 06, 2020 | 2.700 | 2.750 | 2.700 | 2.750 | 4,600 | +0.05(+1.85%) |
May 05, 2020 | 2.650 | 2.700 | 2.520 | 2.700 | 5,800 | +0.05(+1.89%) |
May 04, 2020 | 2.620 | 2.650 | 2.620 | 2.650 | 7,059 | +0.02(+0.76%) |
May 01, 2020 | 2.630 | 2.630 | 2.630 | 2.630 | 175 | -0.02(-0.75%) |
Apr 30, 2020 | 2.650 | 2.650 | 2.650 | 2.650 | 315 | +0.07(+2.71%) |
Apr 29, 2020 | 2.550 | 2.580 | 2.550 | 2.580 | 1,550 | +0.08(+3.20%) |
Apr 28, 2020 | 2.550 | 2.550 | 2.500 | 2.500 | 7,600 | +0.00(+0.00%) |
Apr 27, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 2,779 | +0.10(+4.17%) |
Apr 24, 2020 | 2.550 | 2.550 | 2.350 | 2.400 | 16,247 | -0.15(-5.88%) |
Apr 23, 2020 | 2.640 | 2.640 | 2.550 | 2.550 | 842 | -0.09(-3.41%) |
Apr 22, 2020 | 2.640 | 2.640 | 2.640 | 2.640 | 295 | +0.10(+3.94%) |
Apr 21, 2020 | 2.510 | 2.540 | 2.350 | 2.540 | 9,602 | -0.03(-1.17%) |
Apr 17, 2020 | 2.570 | 2.570 | 2.570 | 0 | +0.22(+9.36%) | |
Apr 16, 2020 | 2.380 | 2.460 | 2.350 | 2.350 | 19,200 | -0.10(-4.08%) |
Apr 15, 2020 | 2.510 | 2.510 | 2.450 | 2.450 | 8,100 | -0.05(-2.00%) |
Apr 14, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 4,834 | +0.00(+0.00%) |
Apr 13, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 5,030 | +0.02(+0.81%) |
Apr 09, 2020 | 2.480 | 2.480 | 2.480 | 0 | +0.03(+1.22%) | |
Apr 08, 2020 | 2.450 | 2.450 | 2.450 | 2.450 | 4,727 | +0.13(+5.60%) |
Apr 07, 2020 | 2.460 | 2.460 | 2.320 | 2.320 | 6,018 | -0.15(-6.07%) |
Apr 06, 2020 | 2.470 | 2.480 | 2.470 | 2.470 | 7,700 | +0.02(+0.82%) |
Apr 03, 2020 | 2.450 | 2.450 | 2.450 | 60 | +0.00(+0.00%) | |
Apr 02, 2020 | 2.470 | 2.660 | 2.450 | 2.450 | 3,636 | -0.05(-2.00%) |
Apr 01, 2020 | 2.520 | 2.540 | 2.490 | 2.500 | 5,665 | -0.05(-1.96%) |
Mar 31, 2020 | 2.550 | 2.550 | 2.520 | 2.550 | 9,669 | +0.03(+1.19%) |
Mar 30, 2020 | 2.610 | 2.610 | 2.520 | 2.520 | 2,095 | -0.09(-3.45%) |
Mar 27, 2020 | 2.920 | 2.920 | 2.610 | 2.610 | 5,745 | -0.14(-5.09%) |
Mar 26, 2020 | 2.700 | 2.760 | 2.650 | 2.750 | 9,827 | +0.01(+0.36%) |
Mar 25, 2020 | 2.740 | 2.740 | 2.580 | 2.740 | 11,915 | +0.00(+0.00%) |
Mar 24, 2020 | 2.750 | 2.750 | 2.740 | 2.740 | 800 | +0.04(+1.48%) |
Mar 23, 2020 | 2.510 | 2.700 | 2.410 | 2.700 | 22,804 | +0.05(+1.89%) |
Mar 20, 2020 | 2.650 | 2.690 | 2.600 | 2.650 | 9,669 | +0.00(+0.00%) |
Mar 19, 2020 | 2.650 | 2.850 | 2.600 | 2.650 | 11,450 | +0.00(+0.00%) |
Mar 18, 2020 | 2.900 | 2.950 | 2.650 | 2.650 | 5,371 | -0.30(-10.17%) |
Mar 17, 2020 | 2.970 | 2.970 | 2.950 | 2.950 | 2,010 | -0.05(-1.67%) |
Mar 16, 2020 | 3.390 | 3.390 | 2.900 | 3.000 | 3,808 | +0.23(+8.30%) |
Mar 13, 2020 | 3.040 | 3.200 | 2.770 | 2.770 | 10,089 | -0.08(-2.81%) |
Mar 12, 2020 | 3.000 | 3.220 | 2.800 | 2.850 | 10,995 | -0.41(-12.58%) |
Mar 11, 2020 | 3.410 | 3.410 | 3.260 | 3.260 | 6,819 | -0.09(-2.69%) |
Mar 10, 2020 | 3.300 | 3.350 | 3.300 | 3.350 | 2,700 | +0.05(+1.52%) |
Mar 09, 2020 | 3.400 | 3.400 | 3.260 | 3.300 | 6,334 | -0.20(-5.71%) |
Mar 06, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.01(-0.28%) |
Mar 05, 2020 | 3.530 | 3.530 | 3.510 | 3.510 | 1,079 | -0.04(-1.13%) |
Mar 04, 2020 | 3.540 | 3.550 | 3.540 | 3.550 | 1,531 | +0.00(+0.00%) |
Mar 03, 2020 | 3.540 | 3.550 | 3.540 | 3.550 | 5,151 | +0.01(+0.28%) |