Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.200 | 3.299 | 3.000 | 3.065 | 103,360 | -0.19(-5.69%) |
May 28, 2020 | 3.550 | 3.650 | 3.150 | 3.250 | 342,515 | -0.69(-17.61%) |
May 27, 2020 | 2.840 | 3.849 | 2.710 | 3.945 | 1,314,327 | +1.15(+41.35%) |
May 26, 2020 | 2.750 | 2.893 | 2.615 | 2.791 | 168,590 | +0.06(+2.27%) |
May 22, 2020 | 2.705 | 2.850 | 2.612 | 2.728 | 74,760 | -0.09(-3.28%) |
May 21, 2020 | 3.047 | 3.047 | 2.705 | 2.821 | 164,006 | +0.08(+3.05%) |
May 20, 2020 | 2.906 | 2.906 | 2.606 | 2.737 | 155,005 | -0.11(-3.95%) |
May 19, 2020 | 2.650 | 3.100 | 2.500 | 2.850 | 420,194 | +0.30(+11.76%) |
May 18, 2020 | 2.350 | 2.700 | 2.350 | 2.550 | 290,042 | +0.21(+9.07%) |
May 15, 2020 | 2.300 | 2.600 | 2.250 | 2.338 | 244,260 | +0.09(+3.91%) |
May 14, 2020 | 2.250 | 2.550 | 2.150 | 2.250 | 156,617 | -0.15(-6.25%) |
May 13, 2020 | 2.550 | 2.800 | 2.250 | 2.400 | 602,198 | +0.12(+5.19%) |
May 12, 2020 | 2.163 | 2.495 | 2.060 | 2.281 | 529,954 | +0.13(+5.82%) |
May 11, 2020 | 2.050 | 2.200 | 2.000 | 2.156 | 155,708 | +0.09(+4.53%) |
May 08, 2020 | 2.200 | 2.200 | 2.000 | 2.062 | 138,260 | -0.10(-4.47%) |
May 07, 2020 | 2.160 | 2.350 | 2.051 | 2.159 | 238,802 | +0.01(+0.28%) |
May 06, 2020 | 2.100 | 2.475 | 2.000 | 2.153 | 737,879 | +0.15(+7.62%) |
May 05, 2020 | 2.213 | 2.213 | 1.950 | 2.001 | 76,055 | -0.17(-7.87%) |
May 04, 2020 | 2.200 | 2.500 | 2.050 | 2.171 | 35,819 | +0.06(+2.94%) |
May 01, 2020 | 2.225 | 2.249 | 2.000 | 2.110 | 74,260 | -0.17(-7.36%) |
Apr 30, 2020 | 2.253 | 2.599 | 2.150 | 2.277 | 153,982 | +0.05(+2.22%) |
Apr 29, 2020 | 2.350 | 2.350 | 2.150 | 2.228 | 73,971 | -0.02(-0.98%) |
Apr 28, 2020 | 2.197 | 2.450 | 2.051 | 2.249 | 137,065 | +0.05(+2.25%) |
Apr 27, 2020 | 1.926 | 2.800 | 1.901 | 2.200 | 534,383 | +0.36(+19.31%) |
Apr 24, 2020 | 1.738 | 1.899 | 1.728 | 1.844 | 92,620 | +0.11(+6.13%) |
Apr 23, 2020 | 1.750 | 1.750 | 1.675 | 1.738 | 36,508 | -0.01(-0.71%) |
Apr 22, 2020 | 1.800 | 1.800 | 1.700 | 1.750 | 34,103 | -0.09(-5.02%) |
Apr 21, 2020 | 1.932 | 1.932 | 1.700 | 1.843 | 39,606 | -0.01(-0.41%) |
Apr 20, 2020 | 2.100 | 2.100 | 1.806 | 1.850 | 28,272 | -0.10(-5.13%) |
Apr 17, 2020 | 1.900 | 2.000 | 1.800 | 1.950 | 26,780 | +0.20(+11.43%) |
Apr 16, 2020 | 2.050 | 2.050 | 1.750 | 1.750 | 31,319 | -0.15(-7.94%) |
Apr 15, 2020 | 2.126 | 2.175 | 1.812 | 1.901 | 33,956 | -0.13(-6.49%) |
Apr 14, 2020 | 2.221 | 2.250 | 2.000 | 2.033 | 30,303 | -0.09(-4.44%) |
Apr 13, 2020 | 2.400 | 2.400 | 2.033 | 2.127 | 36,285 | -0.12(-5.44%) |
Apr 09, 2020 | 2.150 | 2.450 | 2.150 | 2.250 | 43,780 | +0.10(+4.55%) |
Apr 08, 2020 | 1.975 | 2.250 | 1.900 | 2.152 | 66,537 | +0.21(+10.90%) |
Apr 07, 2020 | 1.900 | 2.050 | 1.815 | 1.940 | 135,948 | +0.09(+4.89%) |
Apr 06, 2020 | 1.778 | 1.938 | 1.575 | 1.850 | 50,778 | +0.30(+19.35%) |
Apr 03, 2020 | 2.050 | 2.120 | 1.550 | 1.550 | 84,840 | -0.50(-24.39%) |
Apr 02, 2020 | 2.550 | 2.591 | 2.000 | 2.050 | 55,077 | -0.45(-18.00%) |
Apr 01, 2020 | 2.623 | 2.755 | 2.500 | 2.500 | 39,603 | -0.26(-9.49%) |
Mar 31, 2020 | 2.750 | 3.000 | 2.561 | 2.762 | 82,209 | -0.10(-3.48%) |
Mar 30, 2020 | 2.605 | 2.950 | 2.560 | 2.861 | 90,291 | +0.21(+7.94%) |
Mar 27, 2020 | 2.650 | 2.900 | 2.650 | 2.651 | 32,060 | -0.25(-8.59%) |
Mar 26, 2020 | 3.000 | 3.234 | 2.750 | 2.900 | 54,805 | -0.10(-3.33%) |
Mar 25, 2020 | 2.800 | 3.000 | 2.600 | 3.000 | 34,116 | +0.16(+5.76%) |
Mar 24, 2020 | 2.950 | 3.050 | 2.766 | 2.837 | 22,715 | +0.14(+5.06%) |
Mar 23, 2020 | 3.150 | 3.150 | 2.679 | 2.700 | 24,014 | -0.46(-14.44%) |
Mar 20, 2020 | 2.681 | 3.250 | 2.550 | 3.155 | 136,840 | +0.46(+16.98%) |
Mar 19, 2020 | 2.575 | 3.050 | 2.550 | 2.697 | 64,012 | +0.10(+3.75%) |
Mar 18, 2020 | 2.700 | 2.865 | 2.550 | 2.600 | 36,794 | -0.28(-9.83%) |
Mar 17, 2020 | 2.720 | 3.100 | 2.500 | 2.884 | 81,479 | +0.23(+8.69%) |
Mar 16, 2020 | 2.600 | 2.900 | 2.500 | 2.653 | 33,953 | -0.35(-11.57%) |
Mar 13, 2020 | 2.900 | 3.000 | 2.600 | 3.000 | 58,120 | +0.40(+15.38%) |
Mar 12, 2020 | 3.400 | 3.450 | 2.500 | 2.600 | 68,348 | -1.00(-27.78%) |
Mar 11, 2020 | 3.750 | 3.800 | 3.452 | 3.600 | 90,213 | +0.00(+0.00%) |
Mar 10, 2020 | 3.640 | 3.801 | 3.152 | 3.600 | 107,413 | +0.15(+4.36%) |
Mar 09, 2020 | 3.400 | 3.500 | 3.001 | 3.450 | 64,392 | -0.08(-2.23%) |
Mar 06, 2020 | 3.650 | 3.912 | 3.300 | 3.528 | 81,160 | -0.39(-9.89%) |
Mar 05, 2020 | 4.399 | 4.649 | 3.805 | 3.915 | 171,792 | -0.43(-10.00%) |
Mar 04, 2020 | 5.550 | 5.600 | 4.150 | 4.350 | 275,988 | +0.05(+1.16%) |
Mar 03, 2020 | 4.265 | 4.600 | 4.250 | 4.300 | 65,582 | +0.05(+1.19%) |