Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.500 | 2.590 | 2.310 | 2.370 | 72,900 | -0.13(-5.20%) |
May 28, 2020 | 2.550 | 2.590 | 2.480 | 2.500 | 63,021 | +0.05(+2.04%) |
May 27, 2020 | 2.590 | 2.590 | 2.410 | 2.450 | 48,220 | -0.07(-2.78%) |
May 26, 2020 | 2.310 | 2.520 | 2.270 | 2.520 | 87,707 | +0.30(+13.51%) |
May 22, 2020 | 2.190 | 2.220 | 2.160 | 2.220 | 19,300 | +0.00(+0.00%) |
May 21, 2020 | 2.170 | 2.270 | 2.127 | 2.220 | 26,511 | +0.03(+1.37%) |
May 20, 2020 | 2.100 | 2.280 | 2.080 | 2.190 | 36,260 | +0.15(+7.35%) |
May 19, 2020 | 2.375 | 2.375 | 2.010 | 2.040 | 58,524 | -0.29(-12.63%) |
May 18, 2020 | 2.460 | 2.460 | 2.310 | 2.335 | 19,619 | -0.02(-0.64%) |
May 15, 2020 | 2.360 | 2.360 | 2.270 | 2.350 | 17,300 | +0.06(+2.62%) |
May 14, 2020 | 2.340 | 2.467 | 2.210 | 2.290 | 48,467 | -0.05(-2.14%) |
May 13, 2020 | 2.410 | 2.540 | 2.340 | 2.340 | 22,303 | -0.06(-2.50%) |
May 12, 2020 | 2.490 | 2.490 | 2.400 | 2.400 | 13,179 | -0.04(-1.64%) |
May 11, 2020 | 2.450 | 2.470 | 2.400 | 2.440 | 27,220 | +0.00(+0.00%) |
May 08, 2020 | 2.358 | 2.440 | 2.358 | 2.440 | 17,500 | +0.10(+4.27%) |
May 07, 2020 | 2.260 | 2.387 | 2.260 | 2.340 | 10,694 | +0.07(+3.08%) |
May 06, 2020 | 2.260 | 2.495 | 2.250 | 2.270 | 20,587 | -0.06(-2.58%) |
May 05, 2020 | 2.460 | 2.460 | 2.260 | 2.330 | 18,891 | -0.04(-1.69%) |
May 04, 2020 | 2.590 | 2.590 | 2.240 | 2.370 | 25,076 | -0.08(-3.27%) |
May 01, 2020 | 2.240 | 2.450 | 2.240 | 2.450 | 21,300 | -0.03(-1.21%) |
Apr 30, 2020 | 2.590 | 2.590 | 2.480 | 2.480 | 28,547 | -0.05(-1.98%) |
Apr 29, 2020 | 2.470 | 2.580 | 2.400 | 2.530 | 40,638 | +0.06(+2.43%) |
Apr 28, 2020 | 2.570 | 2.647 | 2.400 | 2.470 | 43,445 | -0.10(-3.89%) |
Apr 27, 2020 | 2.490 | 2.750 | 2.400 | 2.570 | 34,266 | +0.17(+7.08%) |
Apr 24, 2020 | 2.330 | 2.463 | 2.291 | 2.400 | 32,200 | +0.06(+2.56%) |
Apr 23, 2020 | 2.310 | 2.340 | 2.180 | 2.340 | 43,327 | +0.03(+1.30%) |
Apr 22, 2020 | 2.610 | 2.610 | 2.300 | 2.310 | 36,238 | -0.30(-11.49%) |
Apr 21, 2020 | 2.550 | 2.660 | 2.340 | 2.610 | 24,935 | +0.11(+4.40%) |
Apr 20, 2020 | 2.760 | 2.780 | 2.462 | 2.500 | 47,687 | -0.12(-4.58%) |
Apr 17, 2020 | 2.590 | 2.640 | 2.420 | 2.620 | 71,600 | +0.35(+15.42%) |
Apr 16, 2020 | 2.250 | 2.340 | 2.202 | 2.270 | 25,714 | -0.01(-0.44%) |
Apr 15, 2020 | 2.340 | 2.340 | 2.270 | 2.280 | 42,033 | -0.06(-2.56%) |
Apr 14, 2020 | 2.150 | 2.340 | 2.150 | 2.340 | 86,523 | +0.24(+11.43%) |
Apr 13, 2020 | 2.080 | 2.140 | 1.960 | 2.100 | 35,365 | +0.16(+8.25%) |
Apr 09, 2020 | 1.800 | 2.000 | 1.800 | 1.940 | 72,700 | +0.12(+6.59%) |
Apr 08, 2020 | 1.810 | 1.890 | 1.710 | 1.820 | 49,618 | +0.06(+3.41%) |
Apr 07, 2020 | 1.710 | 1.850 | 1.710 | 1.760 | 53,785 | +0.10(+6.02%) |
Apr 06, 2020 | 1.710 | 1.710 | 1.630 | 1.660 | 48,358 | +0.08(+5.06%) |
Apr 03, 2020 | 1.720 | 1.720 | 1.520 | 1.580 | 69,600 | -0.13(-7.60%) |
Apr 02, 2020 | 1.840 | 1.870 | 1.620 | 1.710 | 36,270 | -0.03(-1.72%) |
Apr 01, 2020 | 1.870 | 1.870 | 1.600 | 1.740 | 38,459 | -0.12(-6.45%) |
Mar 31, 2020 | 1.860 | 1.940 | 1.850 | 1.860 | 17,374 | -0.08(-4.12%) |
Mar 30, 2020 | 1.960 | 2.050 | 1.850 | 1.940 | 38,051 | +0.03(+1.84%) |
Mar 27, 2020 | 1.939 | 1.939 | 1.647 | 1.905 | 57,059 | -0.03(-1.76%) |
Mar 26, 2020 | 1.842 | 2.037 | 1.773 | 1.939 | 44,994 | +0.19(+10.56%) |
Mar 25, 2020 | 1.851 | 1.881 | 1.559 | 1.754 | 85,795 | +0.19(+12.50%) |
Mar 24, 2020 | 1.413 | 1.627 | 1.364 | 1.559 | 163,275 | +0.22(+16.79%) |
Mar 23, 2020 | 1.569 | 1.569 | 1.316 | 1.335 | 110,682 | -0.15(-9.87%) |
Mar 20, 2020 | 2.270 | 2.397 | 1.247 | 1.481 | 320,804 | -0.72(-32.74%) |
Mar 19, 2020 | 2.095 | 2.270 | 1.986 | 2.202 | 170,560 | +0.10(+4.63%) |
Mar 18, 2020 | 2.534 | 2.534 | 1.998 | 2.105 | 55,366 | -0.42(-16.60%) |
Mar 17, 2020 | 2.514 | 2.621 | 2.465 | 2.524 | 31,090 | +0.06(+2.37%) |
Mar 16, 2020 | 2.417 | 2.504 | 2.183 | 2.465 | 42,858 | +0.03(+1.20%) |
Mar 13, 2020 | 2.504 | 2.524 | 2.436 | 2.436 | 34,276 | +0.00(+0.00%) |
Mar 12, 2020 | 2.699 | 2.923 | 2.387 | 2.436 | 64,702 | -0.52(-17.49%) |
Mar 11, 2020 | 3.021 | 3.021 | 2.923 | 2.953 | 14,509 | -0.08(-2.57%) |
Mar 10, 2020 | 3.108 | 3.108 | 2.972 | 3.030 | 23,304 | -0.04(-1.27%) |
Mar 09, 2020 | 3.099 | 3.118 | 3.021 | 3.069 | 27,862 | -0.09(-2.78%) |
Mar 06, 2020 | 3.537 | 3.537 | 3.128 | 3.157 | 161,428 | -0.39(-10.99%) |
Mar 05, 2020 | 3.225 | 3.547 | 3.108 | 3.547 | 38,465 | +0.30(+9.31%) |
Mar 04, 2020 | 3.128 | 3.255 | 3.089 | 3.245 | 25,940 | +0.02(+0.60%) |
Mar 03, 2020 | 3.094 | 3.225 | 3.094 | 3.225 | 13,885 | +0.16(+5.08%) |