Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.736 | 2.736 | 2.520 | 2.586 | 22,933 | -0.04(-1.51%) |
May 28, 2020 | 2.760 | 2.784 | 2.610 | 2.626 | 31,908 | -0.16(-5.89%) |
May 27, 2020 | 2.760 | 2.850 | 2.700 | 2.790 | 50,746 | +0.00(+0.00%) |
May 26, 2020 | 2.850 | 3.090 | 2.700 | 2.790 | 118,150 | -0.18(-6.06%) |
May 22, 2020 | 2.820 | 2.970 | 2.820 | 2.970 | 107,466 | +0.21(+7.61%) |
May 21, 2020 | 2.640 | 2.910 | 2.580 | 2.760 | 169,583 | +0.24(+9.52%) |
May 20, 2020 | 2.520 | 2.640 | 2.460 | 2.520 | 45,721 | +0.00(+0.00%) |
May 19, 2020 | 2.580 | 2.820 | 2.430 | 2.520 | 131,558 | -0.00(-0.04%) |
May 18, 2020 | 2.490 | 2.670 | 2.430 | 2.521 | 103,582 | +0.01(+0.51%) |
May 15, 2020 | 2.550 | 2.632 | 2.400 | 2.508 | 67,733 | -0.10(-3.91%) |
May 14, 2020 | 2.790 | 2.983 | 2.400 | 2.610 | 293,790 | -0.06(-2.25%) |
May 13, 2020 | 2.550 | 2.940 | 2.430 | 2.670 | 64,009 | -0.01(-0.41%) |
May 12, 2020 | 3.060 | 3.060 | 2.656 | 2.681 | 39,636 | -0.38(-12.38%) |
May 11, 2020 | 3.210 | 3.390 | 2.970 | 3.060 | 69,338 | -0.09(-2.86%) |
May 08, 2020 | 2.790 | 4.020 | 2.610 | 3.150 | 333,000 | +0.15(+5.00%) |
May 07, 2020 | 2.370 | 3.060 | 2.250 | 3.000 | 283,840 | +0.69(+29.87%) |
May 06, 2020 | 2.203 | 2.310 | 2.202 | 2.310 | 4,749 | +0.03(+1.32%) |
May 05, 2020 | 2.400 | 2.400 | 2.250 | 2.280 | 2,442 | -0.06(-2.56%) |
May 04, 2020 | 2.508 | 2.508 | 2.174 | 2.340 | 15,875 | -0.06(-2.50%) |
May 01, 2020 | 2.640 | 2.640 | 2.400 | 2.400 | 9,033 | -0.15(-5.87%) |
Apr 30, 2020 | 2.656 | 2.656 | 2.490 | 2.550 | 13,439 | +0.02(+0.77%) |
Apr 29, 2020 | 2.700 | 2.787 | 2.460 | 2.530 | 12,797 | -0.17(-6.29%) |
Apr 28, 2020 | 2.796 | 2.796 | 2.400 | 2.700 | 16,331 | +0.06(+2.30%) |
Apr 27, 2020 | 2.804 | 2.820 | 2.550 | 2.639 | 6,633 | -0.03(-1.16%) |
Apr 24, 2020 | 2.700 | 2.820 | 2.670 | 2.670 | 3,600 | -0.05(-1.75%) |
Apr 23, 2020 | 2.850 | 2.850 | 2.400 | 2.718 | 21,403 | -0.13(-4.63%) |
Apr 22, 2020 | 2.850 | 2.959 | 2.730 | 2.850 | 3,081 | +0.00(+0.00%) |
Apr 21, 2020 | 3.060 | 3.060 | 2.665 | 2.850 | 7,022 | -0.12(-4.04%) |
Apr 20, 2020 | 3.000 | 3.090 | 2.760 | 2.970 | 4,972 | +0.09(+3.13%) |
Apr 17, 2020 | 2.880 | 3.060 | 2.640 | 2.880 | 12,766 | +0.10(+3.67%) |
Apr 16, 2020 | 2.700 | 2.880 | 2.526 | 2.778 | 9,406 | +0.05(+1.75%) |
Apr 15, 2020 | 3.000 | 3.000 | 2.550 | 2.730 | 10,647 | -0.13(-4.50%) |
Apr 14, 2020 | 3.060 | 3.090 | 2.730 | 2.859 | 6,343 | -0.08(-2.76%) |
Apr 13, 2020 | 3.030 | 3.180 | 2.880 | 2.940 | 23,713 | +0.04(+1.46%) |
Apr 09, 2020 | 3.180 | 3.390 | 2.898 | 2.898 | 95,700 | -0.28(-8.88%) |
Apr 08, 2020 | 3.210 | 3.210 | 2.970 | 3.180 | 10,922 | +0.06(+1.92%) |
Apr 07, 2020 | 3.330 | 3.330 | 3.000 | 3.120 | 1,082 | +0.06(+1.96%) |
Apr 06, 2020 | 2.940 | 3.090 | 2.550 | 3.060 | 10,305 | +0.27(+9.68%) |
Apr 03, 2020 | 3.144 | 3.144 | 2.732 | 2.790 | 700 | -0.21(-6.99%) |
Apr 02, 2020 | 3.390 | 3.390 | 2.910 | 3.000 | 13,904 | -0.39(-11.51%) |
Apr 01, 2020 | 3.000 | 3.390 | 2.945 | 3.390 | 6,233 | +0.00(+0.00%) |
Mar 31, 2020 | 3.510 | 3.600 | 3.120 | 3.390 | 24,069 | +0.18(+5.61%) |
Mar 30, 2020 | 2.961 | 3.450 | 2.961 | 3.210 | 16,015 | +0.51(+18.89%) |
Mar 27, 2020 | 3.150 | 3.300 | 2.372 | 2.700 | 31,466 | -0.69(-20.35%) |
Mar 26, 2020 | 2.550 | 3.990 | 2.430 | 3.390 | 135,566 | +0.96(+39.52%) |
Mar 25, 2020 | 2.024 | 2.550 | 1.710 | 2.430 | 13,264 | +0.59(+32.34%) |
Mar 24, 2020 | 2.100 | 2.305 | 1.836 | 1.836 | 7,569 | +0.16(+9.29%) |
Mar 23, 2020 | 2.400 | 2.610 | 1.664 | 1.680 | 6,269 | -0.71(-29.66%) |
Mar 20, 2020 | 2.925 | 2.925 | 2.370 | 2.388 | 10,166 | +0.02(+0.77%) |
Mar 19, 2020 | 3.570 | 3.570 | 2.177 | 2.370 | 43,563 | -0.87(-26.85%) |
Mar 18, 2020 | 3.628 | 3.628 | 3.030 | 3.240 | 1,811 | -0.54(-14.29%) |
Mar 17, 2020 | 4.500 | 4.740 | 3.600 | 3.780 | 10,632 | -0.51(-11.89%) |
Mar 16, 2020 | 3.870 | 4.560 | 3.270 | 4.290 | 9,323 | +0.24(+5.93%) |
Mar 13, 2020 | 4.487 | 4.666 | 3.960 | 4.050 | 4,600 | -0.12(-2.88%) |
Mar 12, 2020 | 4.410 | 5.145 | 3.780 | 4.170 | 11,095 | -0.98(-19.03%) |
Mar 11, 2020 | 5.220 | 5.220 | 5.150 | 5.150 | 274 | -0.49(-8.69%) |
Mar 10, 2020 | 5.940 | 5.940 | 4.740 | 5.640 | 29,850 | -0.30(-5.05%) |
Mar 09, 2020 | 5.940 | 6.000 | 5.428 | 5.940 | 12,171 | +0.27(+4.76%) |
Mar 06, 2020 | 5.430 | 6.082 | 5.430 | 5.670 | 2,100 | -0.27(-4.55%) |
Mar 05, 2020 | 6.330 | 6.570 | 5.853 | 5.940 | 18,741 | -0.30(-4.81%) |
Mar 04, 2020 | 6.660 | 6.750 | 6.090 | 6.240 | 24,800 | -0.53(-7.89%) |
Mar 03, 2020 | 6.557 | 6.774 | 6.557 | 6.774 | 2,220 | +0.02(+0.36%) |