Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.443 | 2.607 | 2.439 | 2.596 | 10,054 | +0.07(+2.58%) |
May 28, 2020 | 2.506 | 2.578 | 2.395 | 2.530 | 19,740 | +0.15(+6.35%) |
May 27, 2020 | 2.427 | 2.506 | 2.268 | 2.379 | 14,573 | +0.06(+2.75%) |
May 26, 2020 | 2.602 | 2.681 | 2.315 | 2.315 | 8,599 | +0.01(+0.33%) |
May 22, 2020 | 2.355 | 2.355 | 2.308 | 2.308 | 1,633 | -0.02(-0.67%) |
May 21, 2020 | 2.395 | 2.482 | 2.323 | 2.323 | 7,842 | +0.05(+2.10%) |
May 20, 2020 | 2.268 | 2.371 | 2.268 | 2.276 | 7,287 | +0.02(+1.06%) |
May 19, 2020 | 2.283 | 2.283 | 2.221 | 2.252 | 2,816 | -0.01(-0.35%) |
May 18, 2020 | 2.570 | 2.676 | 2.108 | 2.260 | 36,328 | -0.18(-7.19%) |
May 15, 2020 | 2.443 | 2.506 | 2.427 | 2.435 | 3,393 | +0.05(+2.00%) |
May 14, 2020 | 2.339 | 2.387 | 2.339 | 2.387 | 20,340 | -0.16(-6.36%) |
May 13, 2020 | 2.618 | 2.618 | 2.549 | 2.549 | 1,131 | -0.07(-2.62%) |
May 12, 2020 | 2.856 | 2.856 | 2.618 | 2.618 | 5,735 | -0.10(-3.80%) |
May 11, 2020 | 2.777 | 2.785 | 2.721 | 2.721 | 3,540 | -0.06(-2.29%) |
May 08, 2020 | 2.697 | 2.944 | 2.665 | 2.785 | 11,185 | +0.00(+0.00%) |
May 07, 2020 | 2.785 | 2.785 | 2.710 | 2.785 | 3,217 | +0.07(+2.66%) |
May 06, 2020 | 2.761 | 2.785 | 2.713 | 2.713 | 878 | -0.09(-3.17%) |
May 05, 2020 | 2.840 | 2.864 | 2.708 | 2.802 | 7,355 | -0.04(-1.37%) |
May 04, 2020 | 2.825 | 2.864 | 2.673 | 2.840 | 6,436 | -0.10(-3.51%) |
May 01, 2020 | 2.800 | 2.944 | 2.800 | 2.944 | 2,262 | +0.24(+8.82%) |
Apr 30, 2020 | 2.713 | 2.832 | 2.642 | 2.705 | 24,810 | -0.01(-0.40%) |
Apr 29, 2020 | 2.634 | 2.825 | 2.634 | 2.716 | 6,707 | +0.15(+6.05%) |
Apr 28, 2020 | 2.594 | 2.689 | 2.554 | 2.561 | 7,318 | +0.02(+0.59%) |
Apr 27, 2020 | 2.419 | 2.575 | 2.369 | 2.546 | 6,716 | +0.23(+10.06%) |
Apr 24, 2020 | 2.451 | 2.451 | 2.211 | 2.313 | 8,043 | -0.15(-6.21%) |
Apr 23, 2020 | 2.689 | 2.711 | 2.466 | 2.466 | 6,103 | -0.12(-4.79%) |
Apr 22, 2020 | 2.673 | 2.825 | 2.586 | 2.591 | 7,351 | -0.19(-6.70%) |
Apr 21, 2020 | 2.896 | 2.936 | 2.618 | 2.777 | 10,425 | -0.09(-3.06%) |
Apr 20, 2020 | 2.856 | 2.926 | 2.856 | 2.864 | 3,045 | +0.00(+0.00%) |
Apr 17, 2020 | 2.920 | 3.103 | 2.841 | 2.864 | 35,191 | +0.09(+3.15%) |
Apr 16, 2020 | 3.008 | 3.143 | 2.769 | 2.777 | 18,797 | -0.01(-0.29%) |
Apr 15, 2020 | 2.578 | 3.175 | 2.411 | 2.785 | 21,028 | +0.00(+0.00%) |
Apr 14, 2020 | 2.371 | 2.785 | 2.341 | 2.785 | 27,914 | +0.56(+25.45%) |
Apr 13, 2020 | 2.244 | 2.276 | 2.069 | 2.220 | 12,647 | +0.08(+3.68%) |
Apr 09, 2020 | 2.108 | 2.268 | 1.782 | 2.141 | 21,869 | +0.27(+14.39%) |
Apr 08, 2020 | 1.870 | 1.917 | 1.830 | 1.872 | 8,464 | -0.01(-0.32%) |
Apr 07, 2020 | 1.830 | 2.050 | 1.830 | 1.878 | 8,473 | +0.17(+9.77%) |
Apr 06, 2020 | 1.917 | 1.917 | 1.655 | 1.711 | 20,301 | +0.10(+6.31%) |
Apr 03, 2020 | 1.651 | 1.651 | 1.591 | 1.609 | 22,497 | -0.04(-2.30%) |
Apr 02, 2020 | 1.671 | 1.822 | 1.631 | 1.647 | 35,403 | -0.03(-1.90%) |
Apr 01, 2020 | 1.671 | 1.841 | 1.671 | 1.679 | 7,615 | -0.15(-8.18%) |
Mar 31, 2020 | 1.836 | 1.836 | 1.811 | 1.828 | 1,457 | -0.11(-5.43%) |
Mar 30, 2020 | 2.232 | 2.232 | 1.679 | 1.933 | 15,378 | -0.07(-3.57%) |
Mar 27, 2020 | 2.220 | 2.220 | 1.830 | 2.005 | 11,060 | -0.06(-3.08%) |
Mar 26, 2020 | 1.631 | 2.283 | 1.631 | 2.069 | 53,156 | +0.48(+30.00%) |
Mar 25, 2020 | 1.647 | 1.647 | 1.532 | 1.591 | 11,417 | +0.01(+0.51%) |
Mar 24, 2020 | 1.633 | 1.671 | 1.512 | 1.583 | 15,489 | +0.18(+13.06%) |
Mar 23, 2020 | 1.472 | 1.512 | 1.369 | 1.400 | 10,562 | -0.12(-7.86%) |
Mar 20, 2020 | 1.758 | 2.036 | 1.432 | 1.520 | 33,306 | -0.25(-13.96%) |
Mar 19, 2020 | 2.124 | 2.761 | 1.369 | 1.766 | 89,477 | -0.14(-7.50%) |
Mar 18, 2020 | 1.679 | 1.910 | 1.591 | 1.910 | 59,823 | +0.02(+0.84%) |
Mar 17, 2020 | 1.910 | 1.910 | 1.434 | 1.894 | 14,685 | -0.16(-8.01%) |
Mar 16, 2020 | 2.258 | 2.258 | 1.758 | 2.058 | 13,757 | -0.37(-15.17%) |
Mar 13, 2020 | 2.443 | 2.447 | 2.387 | 2.427 | 5,153 | -0.02(-0.65%) |
Mar 12, 2020 | 2.753 | 2.753 | 1.910 | 2.443 | 32,764 | -0.21(-7.85%) |
Mar 11, 2020 | 2.737 | 2.817 | 2.651 | 2.651 | 31,308 | -0.10(-3.50%) |
Mar 10, 2020 | 2.785 | 2.785 | 2.626 | 2.747 | 5,368 | -0.01(-0.25%) |
Mar 09, 2020 | 2.825 | 2.825 | 2.565 | 2.754 | 2,943 | -0.07(-2.51%) |
Mar 06, 2020 | 2.753 | 2.825 | 2.753 | 2.825 | 1,508 | +0.04(+1.43%) |
Mar 05, 2020 | 3.031 | 3.031 | 2.649 | 2.785 | 6,267 | -0.28(-9.09%) |
Mar 04, 2020 | 3.151 | 3.159 | 3.000 | 3.063 | 8,340 | -0.08(-2.53%) |
Mar 03, 2020 | 3.143 | 3.147 | 3.143 | 3.143 | 414 | -0.00(-0.15%) |