Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.624 | 2.642 | 2.588 | 2.633 | 17,571 | -0.01(-0.34%) |
May 28, 2020 | 2.570 | 2.655 | 2.561 | 2.642 | 5,658 | +0.07(+2.82%) |
May 27, 2020 | 2.470 | 2.642 | 2.470 | 2.570 | 1,458,652 | -0.04(-1.39%) |
May 26, 2020 | 2.588 | 2.669 | 2.579 | 2.606 | 25,393 | +0.03(+1.05%) |
May 22, 2020 | 2.651 | 2.660 | 2.579 | 2.579 | 35,474 | -0.05(-2.06%) |
May 21, 2020 | 2.669 | 2.669 | 2.633 | 2.633 | 14,933 | -0.01(-0.34%) |
May 20, 2020 | 2.715 | 2.715 | 2.606 | 2.642 | 130,431 | +0.02(+0.69%) |
May 19, 2020 | 2.715 | 2.733 | 2.615 | 2.624 | 61,014 | -0.05(-1.69%) |
May 18, 2020 | 2.715 | 2.751 | 2.669 | 2.669 | 18,596 | +0.00(+0.00%) |
May 15, 2020 | 2.579 | 2.814 | 2.579 | 2.669 | 138,360 | +0.14(+5.42%) |
May 14, 2020 | 2.579 | 2.579 | 2.525 | 2.532 | 8,420 | -0.05(-1.81%) |
May 13, 2020 | 2.552 | 2.582 | 2.525 | 2.579 | 9,571 | +0.02(+0.71%) |
May 12, 2020 | 2.615 | 2.636 | 2.561 | 2.561 | 31,408 | -0.05(-2.08%) |
May 11, 2020 | 2.624 | 2.640 | 2.606 | 2.615 | 28,705 | -0.01(-0.34%) |
May 08, 2020 | 2.624 | 2.660 | 2.606 | 2.624 | 78,021 | +0.01(+0.35%) |
May 07, 2020 | 2.615 | 2.642 | 2.615 | 2.615 | 12,620 | -0.01(-0.52%) |
May 06, 2020 | 2.624 | 2.669 | 2.606 | 2.629 | 93,590 | -0.02(-0.85%) |
May 05, 2020 | 2.697 | 2.697 | 2.624 | 2.651 | 47,037 | -0.04(-1.51%) |
May 04, 2020 | 2.620 | 2.697 | 2.602 | 2.692 | 135,565 | +0.05(+1.88%) |
May 01, 2020 | 2.624 | 2.660 | 2.579 | 2.642 | 7,514 | -0.01(-0.34%) |
Apr 30, 2020 | 2.624 | 2.657 | 2.615 | 2.651 | 50,294 | -0.06(-2.33%) |
Apr 29, 2020 | 2.615 | 2.733 | 2.588 | 2.715 | 232,022 | +0.15(+6.01%) |
Apr 28, 2020 | 2.588 | 2.588 | 2.525 | 2.561 | 19,174 | -0.02(-0.70%) |
Apr 27, 2020 | 2.612 | 2.624 | 2.573 | 2.579 | 35,213 | +0.04(+1.42%) |
Apr 24, 2020 | 2.543 | 2.624 | 2.543 | 2.543 | 9,172 | -0.07(-2.77%) |
Apr 23, 2020 | 2.624 | 2.624 | 2.606 | 2.615 | 86,890 | +0.04(+1.40%) |
Apr 22, 2020 | 2.579 | 2.624 | 2.570 | 2.579 | 39,296 | +0.04(+1.42%) |
Apr 21, 2020 | 2.633 | 2.633 | 2.534 | 2.543 | 10,579 | -0.06(-2.26%) |
Apr 20, 2020 | 2.470 | 2.624 | 2.470 | 2.602 | 31,615 | +0.02(+0.88%) |
Apr 17, 2020 | 2.543 | 2.579 | 2.534 | 2.579 | 11,161 | -0.04(-1.38%) |
Apr 16, 2020 | 2.615 | 2.615 | 2.615 | 97 | +0.00(+0.00%) | |
Apr 15, 2020 | 2.389 | 2.624 | 2.389 | 2.615 | 2,841 | -0.01(-0.34%) |
Apr 14, 2020 | 2.624 | 2.624 | 2.624 | 28 | +0.00(+0.00%) | |
Apr 13, 2020 | 2.715 | 2.715 | 2.574 | 2.624 | 41,352 | +0.00(+0.00%) |
Apr 09, 2020 | 2.416 | 2.624 | 2.416 | 2.624 | 32,490 | +0.21(+8.61%) |
Apr 08, 2020 | 2.398 | 2.416 | 2.359 | 2.416 | 24,536 | +0.07(+3.09%) |
Apr 07, 2020 | 2.416 | 2.416 | 2.235 | 2.344 | 91,004 | -0.05(-1.89%) |
Apr 06, 2020 | 2.389 | 2.416 | 2.371 | 2.389 | 12,022 | -0.01(-0.38%) |
Apr 03, 2020 | 2.416 | 2.416 | 2.307 | 2.398 | 24,533 | +0.11(+4.74%) |
Apr 02, 2020 | 2.096 | 2.298 | 2.096 | 2.289 | 150,730 | -0.02(-0.78%) |
Apr 01, 2020 | 2.416 | 2.416 | 2.214 | 2.307 | 5,418 | -0.11(-4.49%) |
Mar 31, 2020 | 2.416 | 2.416 | 2.244 | 2.416 | 11,940 | +0.00(+0.00%) |
Mar 30, 2020 | 2.443 | 2.461 | 2.407 | 2.416 | 6,149 | +0.04(+1.71%) |
Mar 27, 2020 | 2.196 | 2.443 | 2.196 | 2.375 | 8,509 | -0.02(-0.94%) |
Mar 26, 2020 | 2.217 | 2.398 | 2.217 | 2.398 | 13,313 | +0.14(+6.00%) |
Mar 25, 2020 | 2.289 | 2.353 | 2.262 | 2.262 | 8,080 | -0.08(-3.47%) |
Mar 24, 2020 | 2.280 | 2.452 | 2.280 | 2.344 | 13,710 | +0.08(+3.60%) |
Mar 23, 2020 | 2.235 | 2.262 | 2.172 | 2.262 | 2,413 | -0.04(-1.58%) |
Mar 20, 2020 | 2.212 | 2.317 | 2.212 | 2.298 | 4,862 | +0.05(+2.01%) |
Mar 19, 2020 | 2.307 | 2.425 | 2.172 | 2.253 | 24,470 | -0.10(-4.23%) |
Mar 18, 2020 | 2.172 | 2.443 | 2.172 | 2.353 | 9,422 | -0.09(-3.74%) |
Mar 17, 2020 | 2.444 | 2.444 | 2.444 | 2.444 | 409 | -0.04(-1.43%) |
Mar 16, 2020 | 2.172 | 2.896 | 2.172 | 2.479 | 7,048 | -0.02(-0.72%) |
Mar 13, 2020 | 2.353 | 2.526 | 2.353 | 2.497 | 3,204 | +0.14(+6.15%) |
Mar 12, 2020 | 2.543 | 2.543 | 2.353 | 2.353 | 7,662 | -0.09(-3.70%) |
Mar 11, 2020 | 2.534 | 2.624 | 2.443 | 2.443 | 18,983 | -0.11(-4.26%) |
Mar 10, 2020 | 2.592 | 2.628 | 2.535 | 2.552 | 12,610 | -0.05(-2.08%) |
Mar 09, 2020 | 2.715 | 2.819 | 2.606 | 2.606 | 57,893 | -0.12(-4.32%) |
Mar 06, 2020 | 2.742 | 2.850 | 2.724 | 2.724 | 6,409 | -0.08(-2.75%) |
Mar 05, 2020 | 2.724 | 2.801 | 2.715 | 2.801 | 23,094 | +0.01(+0.45%) |
Mar 04, 2020 | 2.738 | 2.788 | 2.724 | 2.788 | 1,326 | +0.02(+0.69%) |
Mar 03, 2020 | 2.724 | 2.772 | 2.724 | 2.769 | 1,481 | +0.05(+2.00%) |