Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.890 | 2.950 | 2.780 | 2.870 | 1,215,600 | -0.04(-1.37%) |
May 28, 2020 | 2.850 | 3.050 | 2.790 | 2.910 | 1,702,973 | +0.10(+3.56%) |
May 27, 2020 | 2.880 | 2.890 | 2.630 | 2.810 | 1,848,365 | -0.01(-0.35%) |
May 26, 2020 | 2.960 | 3.020 | 2.810 | 2.820 | 1,194,835 | -0.09(-3.09%) |
May 22, 2020 | 2.840 | 2.930 | 2.750 | 2.910 | 925,000 | +0.10(+3.56%) |
May 21, 2020 | 2.760 | 2.860 | 2.670 | 2.810 | 906,343 | +0.07(+2.55%) |
May 20, 2020 | 2.650 | 2.820 | 2.640 | 2.740 | 1,042,820 | +0.15(+5.79%) |
May 19, 2020 | 2.700 | 2.720 | 2.590 | 2.590 | 801,601 | -0.13(-4.78%) |
May 18, 2020 | 2.600 | 2.760 | 2.600 | 2.720 | 1,264,242 | +0.18(+7.09%) |
May 15, 2020 | 2.570 | 2.590 | 2.500 | 2.540 | 899,600 | -0.03(-1.17%) |
May 14, 2020 | 2.580 | 2.600 | 2.390 | 2.570 | 1,518,822 | -0.07(-2.65%) |
May 13, 2020 | 2.920 | 2.930 | 2.610 | 2.640 | 1,585,300 | -0.27(-9.28%) |
May 12, 2020 | 2.980 | 3.080 | 2.910 | 2.910 | 1,521,233 | -0.03(-1.02%) |
May 11, 2020 | 2.790 | 3.030 | 2.740 | 2.940 | 1,703,239 | +0.15(+5.38%) |
May 08, 2020 | 2.800 | 2.820 | 2.660 | 2.790 | 1,611,000 | +0.03(+1.09%) |
May 07, 2020 | 2.750 | 2.770 | 2.560 | 2.760 | 1,915,363 | +0.05(+1.85%) |
May 06, 2020 | 2.770 | 2.880 | 2.700 | 2.710 | 1,588,938 | -0.03(-1.09%) |
May 05, 2020 | 2.960 | 3.060 | 2.700 | 2.740 | 4,231,988 | -0.55(-16.72%) |
May 04, 2020 | 3.190 | 3.300 | 3.130 | 3.290 | 1,584,931 | +0.07(+2.17%) |
May 01, 2020 | 3.200 | 3.225 | 3.070 | 3.220 | 1,654,100 | -0.02(-0.62%) |
Apr 30, 2020 | 3.360 | 3.440 | 3.240 | 3.240 | 1,156,618 | -0.16(-4.71%) |
Apr 29, 2020 | 3.280 | 3.490 | 3.180 | 3.400 | 1,761,416 | +0.22(+6.92%) |
Apr 28, 2020 | 3.200 | 3.250 | 3.090 | 3.180 | 1,239,574 | +0.11(+3.58%) |
Apr 27, 2020 | 2.980 | 3.180 | 2.930 | 3.070 | 1,288,509 | +0.16(+5.50%) |
Apr 24, 2020 | 2.860 | 2.940 | 2.860 | 2.910 | 764,700 | +0.06(+2.11%) |
Apr 23, 2020 | 2.680 | 2.880 | 2.670 | 2.850 | 1,058,484 | +0.17(+6.34%) |
Apr 22, 2020 | 2.710 | 2.720 | 2.620 | 2.680 | 618,567 | +0.05(+1.90%) |
Apr 21, 2020 | 2.720 | 2.770 | 2.610 | 2.630 | 916,053 | -0.15(-5.40%) |
Apr 20, 2020 | 2.770 | 2.860 | 2.720 | 2.780 | 643,138 | +0.01(+0.36%) |
Apr 17, 2020 | 2.720 | 2.785 | 2.610 | 2.770 | 912,700 | +0.17(+6.54%) |
Apr 16, 2020 | 2.650 | 2.680 | 2.510 | 2.600 | 930,071 | -0.05(-1.89%) |
Apr 15, 2020 | 2.630 | 2.710 | 2.560 | 2.650 | 1,250,412 | -0.08(-2.93%) |
Apr 14, 2020 | 2.720 | 2.870 | 2.680 | 2.730 | 1,464,280 | +0.07(+2.63%) |
Apr 13, 2020 | 2.750 | 2.750 | 2.580 | 2.660 | 975,372 | -0.06(-2.21%) |
Apr 09, 2020 | 2.550 | 2.750 | 2.550 | 2.720 | 1,695,000 | +0.20(+7.94%) |
Apr 08, 2020 | 2.420 | 2.570 | 2.390 | 2.520 | 1,376,753 | +0.14(+5.88%) |
Apr 07, 2020 | 2.370 | 2.530 | 2.310 | 2.380 | 2,262,154 | +0.11(+4.85%) |
Apr 06, 2020 | 2.110 | 2.295 | 2.110 | 2.270 | 1,470,386 | +0.25(+12.38%) |
Apr 03, 2020 | 2.050 | 2.130 | 1.930 | 2.020 | 1,060,300 | -0.06(-2.88%) |
Apr 02, 2020 | 2.060 | 2.150 | 2.020 | 2.080 | 616,631 | -0.01(-0.48%) |
Apr 01, 2020 | 2.270 | 2.280 | 2.060 | 2.090 | 1,789,067 | -0.27(-11.44%) |
Mar 31, 2020 | 2.270 | 2.400 | 2.230 | 2.360 | 1,735,301 | +0.08(+3.51%) |
Mar 30, 2020 | 2.120 | 2.300 | 2.000 | 2.280 | 1,674,234 | +0.19(+9.09%) |
Mar 27, 2020 | 2.130 | 2.180 | 2.010 | 2.090 | 1,801,100 | -0.11(-5.00%) |
Mar 26, 2020 | 2.200 | 2.300 | 2.100 | 2.200 | 1,785,875 | -0.04(-1.79%) |
Mar 25, 2020 | 2.260 | 2.390 | 2.150 | 2.240 | 1,669,164 | +0.03(+1.36%) |
Mar 24, 2020 | 2.000 | 2.340 | 1.970 | 2.210 | 2,716,976 | +0.34(+18.18%) |
Mar 23, 2020 | 1.770 | 1.880 | 1.600 | 1.870 | 1,847,453 | +0.11(+6.25%) |
Mar 20, 2020 | 1.870 | 1.980 | 1.750 | 1.760 | 1,830,500 | -0.10(-5.38%) |
Mar 19, 2020 | 1.750 | 1.910 | 1.650 | 1.860 | 1,614,193 | +0.11(+6.29%) |
Mar 18, 2020 | 1.960 | 2.110 | 1.670 | 1.750 | 2,133,989 | -0.34(-16.27%) |
Mar 17, 2020 | 2.110 | 2.220 | 1.930 | 2.090 | 2,396,386 | +0.02(+0.97%) |
Mar 16, 2020 | 2.370 | 2.490 | 2.050 | 2.070 | 2,300,169 | -0.68(-24.73%) |
Mar 13, 2020 | 2.950 | 2.990 | 2.540 | 2.750 | 1,712,000 | -0.05(-1.79%) |
Mar 12, 2020 | 2.860 | 2.930 | 2.690 | 2.800 | 2,529,557 | -0.20(-6.67%) |
Mar 11, 2020 | 3.100 | 3.150 | 2.950 | 3.000 | 1,796,453 | -0.12(-3.85%) |
Mar 10, 2020 | 3.180 | 3.180 | 2.970 | 3.120 | 2,468,262 | +0.02(+0.65%) |
Mar 09, 2020 | 3.000 | 3.270 | 2.940 | 3.100 | 2,354,579 | -0.14(-4.32%) |
Mar 06, 2020 | 3.360 | 3.410 | 3.170 | 3.240 | 1,843,400 | -0.23(-6.63%) |
Mar 05, 2020 | 3.350 | 3.470 | 3.250 | 3.470 | 3,075,339 | +0.09(+2.66%) |
Mar 04, 2020 | 3.200 | 3.440 | 3.170 | 3.380 | 2,340,961 | +0.27(+8.68%) |
Mar 03, 2020 | 3.450 | 3.530 | 3.100 | 3.110 | 2,636,067 | -0.11(-3.42%) |