Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.300 | 2.325 | 2.180 | 2.210 | 1,748,500 | -0.12(-5.15%) |
May 28, 2020 | 2.490 | 2.490 | 2.320 | 2.330 | 593,329 | -0.16(-6.43%) |
May 27, 2020 | 2.450 | 2.490 | 2.360 | 2.490 | 493,439 | +0.08(+3.32%) |
May 26, 2020 | 2.500 | 2.520 | 2.360 | 2.410 | 669,313 | +0.00(+0.00%) |
May 22, 2020 | 2.330 | 2.440 | 2.270 | 2.410 | 414,700 | +0.06(+2.55%) |
May 21, 2020 | 2.410 | 2.420 | 2.260 | 2.350 | 886,677 | -0.10(-4.08%) |
May 20, 2020 | 2.320 | 2.540 | 2.310 | 2.450 | 1,103,392 | +0.13(+5.60%) |
May 19, 2020 | 2.250 | 2.370 | 2.150 | 2.320 | 758,609 | +0.09(+4.04%) |
May 18, 2020 | 2.230 | 2.320 | 2.200 | 2.230 | 801,881 | +0.00(+0.00%) |
May 15, 2020 | 2.070 | 2.240 | 2.010 | 2.230 | 840,100 | +0.14(+6.70%) |
May 14, 2020 | 2.020 | 2.140 | 1.930 | 2.090 | 553,410 | +0.03(+1.46%) |
May 13, 2020 | 2.270 | 2.290 | 1.910 | 2.060 | 1,991,759 | -0.25(-10.82%) |
May 12, 2020 | 2.660 | 2.750 | 2.270 | 2.310 | 2,686,569 | -0.44(-16.00%) |
May 11, 2020 | 2.590 | 2.900 | 2.500 | 2.750 | 1,381,818 | +0.16(+6.18%) |
May 08, 2020 | 2.560 | 2.660 | 2.480 | 2.590 | 765,700 | +0.10(+4.02%) |
May 07, 2020 | 2.550 | 2.600 | 2.460 | 2.490 | 431,095 | +0.00(+0.00%) |
May 06, 2020 | 2.450 | 2.553 | 2.440 | 2.490 | 425,465 | +0.04(+1.63%) |
May 05, 2020 | 2.530 | 2.633 | 2.440 | 2.450 | 740,463 | -0.04(-1.61%) |
May 04, 2020 | 2.650 | 2.660 | 2.465 | 2.490 | 1,020,250 | -0.17(-6.39%) |
May 01, 2020 | 2.580 | 2.670 | 2.450 | 2.660 | 953,500 | -0.08(-2.92%) |
Apr 30, 2020 | 2.810 | 2.812 | 2.580 | 2.740 | 1,137,547 | -0.19(-6.48%) |
Apr 29, 2020 | 2.710 | 2.990 | 2.610 | 2.930 | 1,009,144 | +0.32(+12.26%) |
Apr 28, 2020 | 2.650 | 2.790 | 2.500 | 2.610 | 713,281 | -0.04(-1.51%) |
Apr 27, 2020 | 2.340 | 2.700 | 2.320 | 2.650 | 1,095,477 | +0.32(+13.73%) |
Apr 24, 2020 | 2.330 | 2.365 | 2.230 | 2.330 | 439,100 | +0.00(+0.00%) |
Apr 23, 2020 | 2.290 | 2.390 | 2.260 | 2.330 | 516,133 | +0.00(+0.00%) |
Apr 22, 2020 | 2.350 | 2.390 | 2.230 | 2.330 | 419,231 | +0.02(+0.87%) |
Apr 21, 2020 | 2.340 | 2.340 | 2.100 | 2.310 | 543,627 | -0.06(-2.53%) |
Apr 20, 2020 | 2.110 | 2.370 | 2.110 | 2.370 | 542,961 | +0.18(+8.22%) |
Apr 17, 2020 | 2.200 | 2.284 | 2.100 | 2.190 | 776,600 | +0.07(+3.30%) |
Apr 16, 2020 | 2.290 | 2.320 | 2.050 | 2.120 | 912,273 | -0.10(-4.50%) |
Apr 15, 2020 | 2.300 | 2.380 | 2.200 | 2.220 | 613,987 | -0.19(-7.88%) |
Apr 14, 2020 | 2.410 | 2.550 | 2.300 | 2.410 | 800,802 | +0.06(+2.55%) |
Apr 13, 2020 | 2.310 | 2.360 | 2.240 | 2.350 | 408,648 | -0.03(-1.26%) |
Apr 09, 2020 | 2.270 | 2.400 | 2.210 | 2.380 | 718,700 | +0.19(+8.68%) |
Apr 08, 2020 | 2.170 | 2.220 | 2.080 | 2.190 | 606,969 | +0.12(+5.80%) |
Apr 07, 2020 | 2.090 | 2.170 | 2.010 | 2.070 | 640,045 | +0.03(+1.47%) |
Apr 06, 2020 | 2.030 | 2.140 | 1.950 | 2.040 | 550,225 | +0.09(+4.62%) |
Apr 03, 2020 | 1.990 | 2.050 | 1.820 | 1.950 | 808,200 | -0.04(-2.01%) |
Apr 02, 2020 | 2.030 | 2.110 | 1.940 | 1.990 | 728,485 | -0.09(-4.33%) |
Apr 01, 2020 | 2.260 | 2.300 | 2.040 | 2.080 | 1,257,544 | -0.35(-14.40%) |
Mar 31, 2020 | 2.100 | 2.430 | 2.100 | 2.430 | 1,266,127 | +0.30(+14.08%) |
Mar 30, 2020 | 2.020 | 2.130 | 1.925 | 2.130 | 798,523 | +0.16(+8.12%) |
Mar 27, 2020 | 1.900 | 2.170 | 1.900 | 1.970 | 1,252,800 | -0.06(-2.96%) |
Mar 26, 2020 | 1.820 | 2.100 | 1.766 | 2.030 | 1,632,112 | +0.27(+15.34%) |
Mar 25, 2020 | 1.880 | 2.140 | 1.730 | 1.760 | 2,138,328 | -0.07(-3.83%) |
Mar 24, 2020 | 1.860 | 1.920 | 1.710 | 1.830 | 1,943,526 | -0.01(-0.54%) |
Mar 23, 2020 | 1.740 | 1.890 | 1.601 | 1.840 | 771,996 | +0.17(+10.18%) |
Mar 20, 2020 | 1.900 | 1.990 | 1.580 | 1.670 | 1,610,900 | -0.23(-12.11%) |
Mar 19, 2020 | 1.560 | 1.940 | 1.560 | 1.900 | 838,311 | +0.33(+21.02%) |
Mar 18, 2020 | 1.590 | 1.660 | 1.500 | 1.570 | 776,052 | -0.10(-5.99%) |
Mar 17, 2020 | 1.560 | 1.700 | 1.500 | 1.670 | 1,111,271 | +0.17(+11.33%) |
Mar 16, 2020 | 1.500 | 1.890 | 1.200 | 1.500 | 2,974,923 | -0.50(-25.00%) |
Mar 13, 2020 | 2.120 | 2.151 | 1.600 | 2.000 | 2,007,100 | +0.04(+2.04%) |
Mar 12, 2020 | 2.310 | 2.340 | 1.950 | 1.960 | 1,244,558 | -0.54(-21.60%) |
Mar 11, 2020 | 2.680 | 2.740 | 2.430 | 2.500 | 827,493 | -0.25(-9.09%) |
Mar 10, 2020 | 2.980 | 3.000 | 2.700 | 2.750 | 574,924 | -0.09(-3.17%) |
Mar 09, 2020 | 2.990 | 3.000 | 2.820 | 2.840 | 589,578 | -0.37(-11.53%) |
Mar 06, 2020 | 2.850 | 3.250 | 2.820 | 3.210 | 976,400 | +0.30(+10.31%) |
Mar 05, 2020 | 3.130 | 3.190 | 2.850 | 2.910 | 1,045,229 | -0.29(-9.06%) |
Mar 04, 2020 | 3.220 | 3.280 | 3.080 | 3.200 | 603,226 | +0.01(+0.31%) |
Mar 03, 2020 | 3.320 | 3.330 | 3.090 | 3.190 | 1,120,740 | -0.12(-3.63%) |