Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.330 | 2.410 | 2.140 | 2.200 | 2,201,000 | -0.15(-6.18%) |
May 28, 2020 | 2.520 | 2.530 | 2.310 | 2.345 | 1,060,220 | -0.17(-6.76%) |
May 27, 2020 | 2.540 | 2.590 | 2.400 | 2.515 | 931,930 | +0.04(+1.82%) |
May 26, 2020 | 2.620 | 2.690 | 2.470 | 2.470 | 1,002,617 | -0.10(-3.89%) |
May 22, 2020 | 2.500 | 2.610 | 2.440 | 2.570 | 940,800 | +0.09(+3.63%) |
May 21, 2020 | 2.460 | 2.590 | 2.400 | 2.480 | 744,718 | -0.02(-0.80%) |
May 20, 2020 | 2.450 | 2.625 | 2.450 | 2.500 | 1,016,456 | +0.07(+2.88%) |
May 19, 2020 | 2.550 | 2.640 | 2.410 | 2.430 | 973,887 | -0.12(-4.71%) |
May 18, 2020 | 2.360 | 2.660 | 2.360 | 2.550 | 1,248,171 | +0.03(+1.19%) |
May 15, 2020 | 2.360 | 2.780 | 2.360 | 2.520 | 1,655,800 | -0.08(-3.08%) |
May 14, 2020 | 2.740 | 2.840 | 2.600 | 2.600 | 1,433,450 | -0.24(-8.45%) |
May 13, 2020 | 2.980 | 3.030 | 2.750 | 2.840 | 1,381,966 | -0.14(-4.70%) |
May 12, 2020 | 3.210 | 3.330 | 2.980 | 2.980 | 1,193,685 | -0.25(-7.74%) |
May 11, 2020 | 3.250 | 3.321 | 3.130 | 3.230 | 1,058,412 | -0.03(-0.92%) |
May 08, 2020 | 3.270 | 3.397 | 3.200 | 3.260 | 941,500 | +0.09(+2.84%) |
May 07, 2020 | 3.180 | 3.350 | 3.020 | 3.170 | 905,608 | -0.05(-1.55%) |
May 06, 2020 | 3.350 | 3.500 | 3.140 | 3.220 | 631,206 | -0.15(-4.45%) |
May 05, 2020 | 3.500 | 3.610 | 3.290 | 3.370 | 572,392 | -0.07(-2.03%) |
May 04, 2020 | 3.150 | 3.460 | 3.110 | 3.440 | 836,479 | +0.26(+8.18%) |
May 01, 2020 | 3.410 | 3.564 | 3.095 | 3.180 | 1,153,300 | -0.42(-11.67%) |
Apr 30, 2020 | 3.560 | 3.750 | 3.360 | 3.600 | 1,218,470 | -0.13(-3.49%) |
Apr 29, 2020 | 3.680 | 3.750 | 3.450 | 3.730 | 980,779 | +0.21(+5.97%) |
Apr 28, 2020 | 3.970 | 3.970 | 3.460 | 3.520 | 1,065,910 | -0.35(-9.04%) |
Apr 27, 2020 | 3.480 | 3.970 | 3.480 | 3.870 | 1,347,924 | +0.37(+10.57%) |
Apr 24, 2020 | 3.780 | 3.780 | 3.410 | 3.500 | 730,600 | -0.20(-5.41%) |
Apr 23, 2020 | 3.350 | 3.850 | 3.330 | 3.700 | 1,516,225 | +0.40(+12.12%) |
Apr 22, 2020 | 3.240 | 3.350 | 3.060 | 3.300 | 633,495 | +0.09(+2.80%) |
Apr 21, 2020 | 3.500 | 3.520 | 3.090 | 3.210 | 1,048,725 | -0.29(-8.29%) |
Apr 20, 2020 | 2.840 | 3.500 | 2.840 | 3.500 | 1,734,898 | +0.56(+19.05%) |
Apr 17, 2020 | 2.860 | 2.940 | 2.650 | 2.940 | 1,141,900 | +0.22(+8.09%) |
Apr 16, 2020 | 2.690 | 2.730 | 2.570 | 2.720 | 815,083 | +0.00(+0.00%) |
Apr 15, 2020 | 2.720 | 2.780 | 2.587 | 2.720 | 743,260 | -0.16(-5.56%) |
Apr 14, 2020 | 2.890 | 2.940 | 2.650 | 2.880 | 1,004,374 | +0.07(+2.49%) |
Apr 13, 2020 | 2.920 | 2.920 | 2.600 | 2.810 | 886,128 | -0.10(-3.44%) |
Apr 09, 2020 | 2.770 | 3.000 | 2.750 | 2.910 | 743,800 | +0.19(+6.99%) |
Apr 08, 2020 | 2.720 | 2.750 | 2.610 | 2.720 | 946,378 | +0.00(+0.00%) |
Apr 07, 2020 | 2.970 | 3.050 | 2.660 | 2.720 | 845,829 | -0.25(-8.42%) |
Apr 06, 2020 | 3.020 | 3.020 | 2.730 | 2.970 | 928,090 | +0.14(+4.95%) |
Apr 03, 2020 | 2.810 | 2.930 | 2.680 | 2.830 | 614,200 | -0.03(-1.05%) |
Apr 02, 2020 | 2.750 | 2.860 | 2.560 | 2.860 | 959,054 | +0.11(+4.00%) |
Apr 01, 2020 | 3.010 | 3.140 | 2.740 | 2.750 | 930,019 | -0.65(-19.12%) |
Mar 31, 2020 | 3.150 | 3.440 | 3.060 | 3.400 | 936,538 | +0.14(+4.29%) |
Mar 30, 2020 | 2.930 | 3.320 | 2.750 | 3.260 | 1,184,081 | +0.12(+3.82%) |
Mar 27, 2020 | 3.280 | 3.290 | 3.010 | 3.140 | 1,015,200 | -0.29(-8.45%) |
Mar 26, 2020 | 3.330 | 3.620 | 3.250 | 3.430 | 1,321,158 | +0.19(+5.86%) |
Mar 25, 2020 | 3.000 | 3.680 | 2.640 | 3.240 | 3,852,998 | +0.24(+8.00%) |
Mar 24, 2020 | 2.400 | 3.000 | 2.280 | 3.000 | 3,123,723 | +0.72(+31.58%) |
Mar 23, 2020 | 3.000 | 3.011 | 2.210 | 2.280 | 1,244,310 | -0.67(-22.71%) |
Mar 20, 2020 | 2.510 | 2.960 | 2.310 | 2.950 | 2,500,300 | +0.39(+15.23%) |
Mar 19, 2020 | 1.660 | 2.580 | 1.610 | 2.560 | 2,569,224 | +0.93(+57.06%) |
Mar 18, 2020 | 1.300 | 1.790 | 1.300 | 1.630 | 1,910,898 | +0.17(+11.64%) |
Mar 17, 2020 | 1.620 | 1.700 | 1.260 | 1.460 | 2,060,536 | -0.09(-5.81%) |
Mar 16, 2020 | 1.750 | 1.940 | 1.550 | 1.550 | 1,250,891 | -0.46(-22.89%) |
Mar 13, 2020 | 2.050 | 2.090 | 1.620 | 2.010 | 1,753,300 | +0.06(+3.08%) |
Mar 12, 2020 | 2.020 | 2.250 | 1.910 | 1.950 | 1,646,731 | -0.25(-11.36%) |
Mar 11, 2020 | 2.300 | 2.390 | 2.140 | 2.200 | 1,553,207 | -0.18(-7.56%) |
Mar 10, 2020 | 2.510 | 2.630 | 2.190 | 2.380 | 1,516,502 | +0.00(+0.00%) |
Mar 09, 2020 | 3.000 | 3.000 | 2.380 | 2.380 | 1,400,738 | -0.69(-22.48%) |
Mar 06, 2020 | 3.120 | 3.280 | 3.060 | 3.070 | 1,026,400 | -0.14(-4.36%) |
Mar 05, 2020 | 3.420 | 3.470 | 3.140 | 3.210 | 1,087,328 | -0.28(-8.02%) |
Mar 04, 2020 | 3.280 | 3.490 | 3.240 | 3.490 | 1,081,853 | +0.25(+7.72%) |
Mar 03, 2020 | 3.620 | 3.740 | 3.060 | 3.240 | 1,792,808 | -0.67(-17.14%) |