Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.000 | 3.410 | 3.000 | 3.230 | 66,400 | +0.26(+8.75%) |
May 28, 2020 | 3.000 | 3.000 | 2.910 | 2.970 | 3,038 | +0.05(+1.71%) |
May 27, 2020 | 3.000 | 3.000 | 2.895 | 2.920 | 4,119 | -0.08(-2.66%) |
May 26, 2020 | 3.000 | 3.006 | 2.925 | 3.000 | 5,539 | -0.05(-1.64%) |
May 22, 2020 | 2.970 | 3.050 | 2.880 | 3.050 | 2,700 | +0.12(+4.10%) |
May 21, 2020 | 2.930 | 3.150 | 2.880 | 2.930 | 17,238 | -0.07(-2.33%) |
May 20, 2020 | 2.810 | 3.000 | 2.690 | 3.000 | 7,455 | +0.32(+11.94%) |
May 19, 2020 | 2.800 | 2.800 | 2.595 | 2.680 | 1,271 | -0.14(-4.96%) |
May 18, 2020 | 2.880 | 2.900 | 2.820 | 2.820 | 5,600 | +0.17(+6.42%) |
May 15, 2020 | 2.692 | 2.790 | 2.540 | 2.650 | 1,300 | +0.03(+1.15%) |
May 14, 2020 | 2.700 | 2.700 | 2.600 | 2.620 | 5,349 | -0.03(-1.13%) |
May 13, 2020 | 2.640 | 2.650 | 2.640 | 2.650 | 1,157 | -0.11(-3.99%) |
May 12, 2020 | 2.900 | 2.900 | 2.760 | 2.760 | 1,611 | -0.10(-3.50%) |
May 11, 2020 | 3.070 | 3.150 | 2.860 | 2.860 | 5,518 | -0.23(-7.44%) |
May 08, 2020 | 3.075 | 3.130 | 3.075 | 3.090 | 2,200 | +0.05(+1.64%) |
May 07, 2020 | 3.200 | 3.200 | 3.040 | 3.040 | 1,519 | -0.06(-1.94%) |
May 06, 2020 | 3.230 | 3.331 | 3.100 | 3.100 | 23,013 | -0.13(-4.02%) |
May 05, 2020 | 3.250 | 3.300 | 3.203 | 3.230 | 8,330 | +0.15(+5.04%) |
May 04, 2020 | 3.020 | 3.120 | 3.020 | 3.075 | 2,235 | +0.02(+0.82%) |
May 01, 2020 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.20(-6.15%) |
Apr 30, 2020 | 3.059 | 3.250 | 3.059 | 3.250 | 6,337 | +0.02(+0.54%) |
Apr 29, 2020 | 3.210 | 3.232 | 2.950 | 3.232 | 8,941 | -0.12(-3.51%) |
Apr 28, 2020 | 2.808 | 3.500 | 2.808 | 3.350 | 9,660 | +0.50(+17.54%) |
Apr 27, 2020 | 2.950 | 2.950 | 2.590 | 2.850 | 9,688 | +0.02(+0.71%) |
Apr 24, 2020 | 3.270 | 3.270 | 2.620 | 2.830 | 22,100 | -0.55(-16.27%) |
Apr 23, 2020 | 3.485 | 3.485 | 2.990 | 3.380 | 17,060 | -0.22(-6.11%) |
Apr 22, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 327 | +0.00(+0.00%) |
Apr 21, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 123 | -0.05(-1.37%) |
Apr 20, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 423 | +0.05(+1.39%) |
Apr 17, 2020 | 3.380 | 3.620 | 3.330 | 3.600 | 23,500 | +0.07(+1.98%) |
Apr 16, 2020 | 3.580 | 3.690 | 3.530 | 3.530 | 5,583 | -0.23(-6.06%) |
Apr 15, 2020 | 3.820 | 3.820 | 3.675 | 3.758 | 4,492 | -0.06(-1.63%) |
Apr 14, 2020 | 3.480 | 4.000 | 3.480 | 3.820 | 16,742 | +0.46(+13.69%) |
Apr 13, 2020 | 3.090 | 3.360 | 3.072 | 3.360 | 1,501 | +0.27(+8.74%) |
Apr 09, 2020 | 2.679 | 3.090 | 2.679 | 3.090 | 7,200 | +0.54(+21.18%) |
Apr 08, 2020 | 2.510 | 2.550 | 2.510 | 2.550 | 7,130 | +0.04(+1.59%) |
Apr 07, 2020 | 2.470 | 2.570 | 2.400 | 2.510 | 8,049 | +0.15(+6.36%) |
Apr 06, 2020 | 2.270 | 2.490 | 2.230 | 2.360 | 10,656 | +0.03(+1.29%) |
Apr 03, 2020 | 2.260 | 2.330 | 2.180 | 2.330 | 4,000 | +0.03(+1.30%) |
Apr 02, 2020 | 2.230 | 2.340 | 2.230 | 2.300 | 2,847 | +0.07(+3.14%) |
Apr 01, 2020 | 2.230 | 2.230 | 2.180 | 2.230 | 1,079 | -0.11(-4.70%) |
Mar 31, 2020 | 2.351 | 2.374 | 2.250 | 2.340 | 1,766 | +0.05(+2.18%) |
Mar 30, 2020 | 2.320 | 2.395 | 2.270 | 2.290 | 4,371 | -0.10(-4.12%) |
Mar 27, 2020 | 2.270 | 2.389 | 2.270 | 2.389 | 5,100 | +0.18(+8.08%) |
Mar 26, 2020 | 2.100 | 2.210 | 2.100 | 2.210 | 6,242 | +0.03(+1.38%) |
Mar 25, 2020 | 2.150 | 2.260 | 2.100 | 2.180 | 17,508 | +0.09(+4.17%) |
Mar 24, 2020 | 1.750 | 2.200 | 1.750 | 2.093 | 9,768 | +0.29(+16.26%) |
Mar 23, 2020 | 1.720 | 1.849 | 1.720 | 1.800 | 9,814 | +0.05(+2.86%) |
Mar 20, 2020 | 1.600 | 1.770 | 1.600 | 1.750 | 6,800 | +0.11(+6.70%) |
Mar 19, 2020 | 1.580 | 1.660 | 1.580 | 1.640 | 20,347 | -0.02(-1.20%) |
Mar 18, 2020 | 2.390 | 2.390 | 1.443 | 1.660 | 22,666 | -0.66(-28.45%) |
Mar 17, 2020 | 2.560 | 2.573 | 2.320 | 2.320 | 10,393 | -0.23(-9.02%) |
Mar 16, 2020 | 2.590 | 2.600 | 2.550 | 2.550 | 5,256 | -0.06(-2.30%) |
Mar 13, 2020 | 2.561 | 2.639 | 2.561 | 2.610 | 2,300 | +0.07(+2.76%) |
Mar 12, 2020 | 2.750 | 2.750 | 2.465 | 2.540 | 5,825 | -0.41(-13.90%) |
Mar 11, 2020 | 2.960 | 3.125 | 2.800 | 2.950 | 11,942 | -0.20(-6.35%) |
Mar 10, 2020 | 3.030 | 3.150 | 3.030 | 3.150 | 24,992 | +0.29(+10.14%) |
Mar 09, 2020 | 2.820 | 2.900 | 2.800 | 2.860 | 23,866 | -0.14(-4.67%) |
Mar 06, 2020 | 3.118 | 3.118 | 3.000 | 3.000 | 3,000 | -0.15(-4.76%) |
Mar 05, 2020 | 3.090 | 3.150 | 3.090 | 3.150 | 3,646 | -0.08(-2.48%) |
Mar 04, 2020 | 3.050 | 3.580 | 3.050 | 3.230 | 9,590 | +0.23(+7.67%) |
Mar 03, 2020 | 3.040 | 3.050 | 3.000 | 3.000 | 18,465 | +0.03(+1.01%) |