Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.100 | 2.180 | 2.050 | 2.100 | 404,900 | -0.02(-0.94%) |
May 28, 2020 | 2.270 | 2.450 | 2.060 | 2.120 | 875,695 | -0.18(-7.83%) |
May 27, 2020 | 1.800 | 2.350 | 1.790 | 2.300 | 1,519,621 | +0.52(+29.21%) |
May 26, 2020 | 1.950 | 1.960 | 1.780 | 1.780 | 653,528 | -0.04(-2.20%) |
May 22, 2020 | 2.000 | 2.000 | 1.800 | 1.820 | 746,000 | -0.16(-8.08%) |
May 21, 2020 | 2.030 | 2.040 | 1.960 | 1.980 | 407,911 | -0.06(-2.94%) |
May 20, 2020 | 2.090 | 2.130 | 2.020 | 2.040 | 395,838 | -0.06(-2.86%) |
May 19, 2020 | 2.290 | 2.320 | 2.060 | 2.100 | 534,031 | -0.14(-6.25%) |
May 18, 2020 | 2.200 | 2.250 | 2.100 | 2.240 | 322,314 | +0.19(+9.27%) |
May 15, 2020 | 2.210 | 2.210 | 2.020 | 2.050 | 412,100 | -0.16(-7.24%) |
May 14, 2020 | 2.200 | 2.340 | 2.100 | 2.210 | 343,955 | -0.04(-1.78%) |
May 13, 2020 | 2.750 | 2.790 | 2.205 | 2.250 | 673,628 | -0.70(-23.73%) |
May 12, 2020 | 3.020 | 3.110 | 2.910 | 2.950 | 311,325 | -0.04(-1.34%) |
May 11, 2020 | 2.930 | 3.130 | 2.840 | 2.990 | 318,857 | +0.00(+0.00%) |
May 08, 2020 | 2.970 | 2.990 | 2.840 | 2.990 | 269,700 | +0.10(+3.46%) |
May 07, 2020 | 2.720 | 2.930 | 2.700 | 2.890 | 232,516 | +0.20(+7.43%) |
May 06, 2020 | 2.900 | 2.900 | 2.690 | 2.690 | 186,318 | -0.20(-6.92%) |
May 05, 2020 | 3.100 | 3.110 | 2.840 | 2.890 | 323,770 | -0.10(-3.34%) |
May 04, 2020 | 3.130 | 3.140 | 2.940 | 2.990 | 181,866 | -0.16(-5.08%) |
May 01, 2020 | 3.280 | 3.360 | 3.100 | 3.150 | 177,700 | -0.30(-8.70%) |
Apr 30, 2020 | 3.510 | 3.600 | 3.300 | 3.450 | 368,324 | -0.02(-0.58%) |
Apr 29, 2020 | 3.150 | 3.600 | 3.150 | 3.470 | 1,073,110 | +0.41(+13.40%) |
Apr 28, 2020 | 3.100 | 3.130 | 3.000 | 3.060 | 234,597 | +0.01(+0.33%) |
Apr 27, 2020 | 3.160 | 3.230 | 3.030 | 3.050 | 190,040 | +0.04(+1.33%) |
Apr 24, 2020 | 3.170 | 3.190 | 3.010 | 3.010 | 176,200 | -0.16(-5.05%) |
Apr 23, 2020 | 3.360 | 3.360 | 3.140 | 3.170 | 123,348 | -0.16(-4.80%) |
Apr 22, 2020 | 3.360 | 3.460 | 3.290 | 3.330 | 136,395 | +0.03(+0.91%) |
Apr 21, 2020 | 3.390 | 3.440 | 3.230 | 3.300 | 116,055 | -0.17(-4.90%) |
Apr 20, 2020 | 3.630 | 3.740 | 3.390 | 3.470 | 147,404 | -0.13(-3.61%) |
Apr 17, 2020 | 3.480 | 3.670 | 3.450 | 3.600 | 117,400 | +0.24(+7.14%) |
Apr 16, 2020 | 3.450 | 3.450 | 3.270 | 3.360 | 131,744 | -0.06(-1.75%) |
Apr 15, 2020 | 3.440 | 3.480 | 3.340 | 3.420 | 110,146 | -0.21(-5.79%) |
Apr 14, 2020 | 3.660 | 3.720 | 3.370 | 3.630 | 174,551 | +0.10(+2.83%) |
Apr 13, 2020 | 3.720 | 3.720 | 3.430 | 3.530 | 88,486 | -0.17(-4.59%) |
Apr 09, 2020 | 3.690 | 3.950 | 3.470 | 3.700 | 205,000 | +0.09(+2.49%) |
Apr 08, 2020 | 3.480 | 3.640 | 3.299 | 3.610 | 145,156 | +0.15(+4.34%) |
Apr 07, 2020 | 3.290 | 3.550 | 3.284 | 3.460 | 354,525 | +0.23(+7.12%) |
Apr 06, 2020 | 3.110 | 3.350 | 3.060 | 3.230 | 252,639 | +0.18(+5.90%) |
Apr 03, 2020 | 2.970 | 3.090 | 2.740 | 3.050 | 331,000 | +0.04(+1.33%) |
Apr 02, 2020 | 3.030 | 3.030 | 2.800 | 3.010 | 181,411 | -0.03(-0.99%) |
Apr 01, 2020 | 2.920 | 3.050 | 2.685 | 3.040 | 453,023 | -0.05(-1.62%) |
Mar 31, 2020 | 3.000 | 3.090 | 2.760 | 3.090 | 374,787 | +0.10(+3.34%) |
Mar 30, 2020 | 2.980 | 3.090 | 2.750 | 2.990 | 375,612 | -0.07(-2.29%) |
Mar 27, 2020 | 3.160 | 3.160 | 2.810 | 3.060 | 575,000 | -0.23(-6.99%) |
Mar 26, 2020 | 3.050 | 3.340 | 2.960 | 3.290 | 399,026 | +0.29(+9.67%) |
Mar 25, 2020 | 2.420 | 3.020 | 2.410 | 3.000 | 604,292 | +0.65(+27.66%) |
Mar 24, 2020 | 2.110 | 2.540 | 2.080 | 2.350 | 551,029 | +0.34(+16.92%) |
Mar 23, 2020 | 2.070 | 2.190 | 2.000 | 2.010 | 237,404 | -0.07(-3.37%) |
Mar 20, 2020 | 2.250 | 2.340 | 2.000 | 2.080 | 377,500 | -0.16(-7.14%) |
Mar 19, 2020 | 1.840 | 2.240 | 1.710 | 2.240 | 437,880 | +0.40(+21.74%) |
Mar 18, 2020 | 2.250 | 2.290 | 1.500 | 1.840 | 399,035 | -0.53(-22.36%) |
Mar 17, 2020 | 2.610 | 2.645 | 2.210 | 2.370 | 230,920 | -0.25(-9.54%) |
Mar 16, 2020 | 2.690 | 2.926 | 2.580 | 2.620 | 527,347 | -0.36(-12.08%) |
Mar 13, 2020 | 3.260 | 3.260 | 2.900 | 2.980 | 383,000 | -0.12(-3.87%) |
Mar 12, 2020 | 3.500 | 3.540 | 3.090 | 3.100 | 348,777 | -0.61(-16.44%) |
Mar 11, 2020 | 3.760 | 3.780 | 3.580 | 3.710 | 263,509 | -0.16(-4.13%) |
Mar 10, 2020 | 3.990 | 4.000 | 3.770 | 3.870 | 368,193 | +0.04(+1.04%) |
Mar 09, 2020 | 4.000 | 4.030 | 3.720 | 3.830 | 363,841 | -0.27(-6.59%) |
Mar 06, 2020 | 4.160 | 4.260 | 4.000 | 4.100 | 260,800 | -0.17(-3.98%) |
Mar 05, 2020 | 4.730 | 4.730 | 4.220 | 4.270 | 265,701 | -0.54(-11.23%) |
Mar 04, 2020 | 5.080 | 5.080 | 4.760 | 4.810 | 305,279 | -0.15(-3.02%) |
Mar 03, 2020 | 5.030 | 5.150 | 4.870 | 4.960 | 535,349 | -0.03(-0.60%) |