Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.453 | 2.618 | 2.449 | 2.606 | 10,012 | +0.07(+2.59%) |
May 28, 2020 | 2.517 | 2.589 | 2.405 | 2.541 | 19,657 | +0.15(+6.35%) |
May 27, 2020 | 2.437 | 2.517 | 2.277 | 2.389 | 14,511 | +0.06(+2.75%) |
May 26, 2020 | 2.613 | 2.693 | 2.325 | 2.325 | 8,563 | +0.01(+0.33%) |
May 22, 2020 | 2.365 | 2.365 | 2.317 | 2.317 | 1,627 | -0.02(-0.67%) |
May 21, 2020 | 2.405 | 2.493 | 2.333 | 2.333 | 7,809 | +0.05(+2.10%) |
May 20, 2020 | 2.277 | 2.381 | 2.277 | 2.285 | 7,256 | +0.02(+1.06%) |
May 19, 2020 | 2.293 | 2.293 | 2.230 | 2.261 | 2,804 | -0.01(-0.35%) |
May 18, 2020 | 2.581 | 2.688 | 2.117 | 2.269 | 36,175 | -0.18(-7.19%) |
May 15, 2020 | 2.453 | 2.517 | 2.437 | 2.445 | 3,379 | +0.05(+2.00%) |
May 14, 2020 | 2.349 | 2.397 | 2.349 | 2.397 | 20,255 | -0.16(-6.36%) |
May 13, 2020 | 2.629 | 2.629 | 2.560 | 2.560 | 1,126 | -0.07(-2.62%) |
May 12, 2020 | 2.868 | 2.868 | 2.629 | 2.629 | 5,710 | -0.10(-3.80%) |
May 11, 2020 | 2.788 | 2.796 | 2.733 | 2.733 | 3,525 | -0.06(-2.29%) |
May 08, 2020 | 2.709 | 2.956 | 2.677 | 2.796 | 11,138 | +0.00(+0.00%) |
May 07, 2020 | 2.796 | 2.796 | 2.722 | 2.796 | 3,204 | +0.07(+2.66%) |
May 06, 2020 | 2.773 | 2.796 | 2.724 | 2.724 | 874 | -0.09(-3.17%) |
May 05, 2020 | 2.852 | 2.876 | 2.720 | 2.813 | 7,324 | -0.04(-1.37%) |
May 04, 2020 | 2.836 | 2.876 | 2.685 | 2.852 | 6,409 | -0.10(-3.51%) |
May 01, 2020 | 2.811 | 2.956 | 2.811 | 2.956 | 2,252 | +0.24(+8.82%) |
Apr 30, 2020 | 2.725 | 2.844 | 2.653 | 2.717 | 24,705 | -0.01(-0.40%) |
Apr 29, 2020 | 2.645 | 2.836 | 2.645 | 2.727 | 6,679 | +0.16(+6.05%) |
Apr 28, 2020 | 2.605 | 2.701 | 2.565 | 2.572 | 7,287 | +0.02(+0.59%) |
Apr 27, 2020 | 2.429 | 2.586 | 2.379 | 2.557 | 6,688 | +0.23(+10.06%) |
Apr 24, 2020 | 2.461 | 2.461 | 2.220 | 2.323 | 8,010 | -0.15(-6.21%) |
Apr 23, 2020 | 2.701 | 2.723 | 2.477 | 2.477 | 6,077 | -0.12(-4.79%) |
Apr 22, 2020 | 2.685 | 2.836 | 2.597 | 2.602 | 7,320 | -0.19(-6.70%) |
Apr 21, 2020 | 2.908 | 2.948 | 2.629 | 2.788 | 10,381 | -0.09(-3.06%) |
Apr 20, 2020 | 2.868 | 2.938 | 2.868 | 2.876 | 3,032 | +0.00(+0.00%) |
Apr 17, 2020 | 2.932 | 3.116 | 2.853 | 2.876 | 35,043 | +0.09(+3.15%) |
Apr 16, 2020 | 3.020 | 3.156 | 2.781 | 2.788 | 18,718 | -0.01(-0.29%) |
Apr 15, 2020 | 2.589 | 3.188 | 2.421 | 2.796 | 20,939 | +0.00(+0.00%) |
Apr 14, 2020 | 2.381 | 2.796 | 2.351 | 2.796 | 27,797 | +0.57(+25.45%) |
Apr 13, 2020 | 2.253 | 2.285 | 2.077 | 2.229 | 12,594 | +0.08(+3.68%) |
Apr 09, 2020 | 2.117 | 2.277 | 1.790 | 2.150 | 21,777 | +0.27(+14.39%) |
Apr 08, 2020 | 1.878 | 1.926 | 1.838 | 1.880 | 8,429 | -0.01(-0.32%) |
Apr 07, 2020 | 1.838 | 2.059 | 1.838 | 1.886 | 8,438 | +0.17(+9.77%) |
Apr 06, 2020 | 1.926 | 1.926 | 1.662 | 1.718 | 20,216 | +0.10(+6.31%) |
Apr 03, 2020 | 1.658 | 1.658 | 1.598 | 1.616 | 22,403 | -0.04(-2.30%) |
Apr 02, 2020 | 1.678 | 1.830 | 1.638 | 1.654 | 35,254 | -0.03(-1.90%) |
Apr 01, 2020 | 1.678 | 1.848 | 1.678 | 1.686 | 7,583 | -0.15(-8.18%) |
Mar 31, 2020 | 1.844 | 1.844 | 1.819 | 1.836 | 1,451 | -0.11(-5.43%) |
Mar 30, 2020 | 2.242 | 2.242 | 1.686 | 1.942 | 15,314 | -0.07(-3.57%) |
Mar 27, 2020 | 2.229 | 2.229 | 1.838 | 2.013 | 11,013 | -0.06(-3.08%) |
Mar 26, 2020 | 1.638 | 2.293 | 1.638 | 2.077 | 52,932 | +0.48(+30.00%) |
Mar 25, 2020 | 1.654 | 1.654 | 1.538 | 1.598 | 11,369 | +0.01(+0.51%) |
Mar 24, 2020 | 1.640 | 1.678 | 1.518 | 1.590 | 15,424 | +0.18(+13.06%) |
Mar 23, 2020 | 1.478 | 1.518 | 1.374 | 1.406 | 10,518 | -0.12(-7.86%) |
Mar 20, 2020 | 1.766 | 2.045 | 1.438 | 1.526 | 33,166 | -0.25(-13.96%) |
Mar 19, 2020 | 2.133 | 2.773 | 1.374 | 1.774 | 89,101 | -0.14(-7.50%) |
Mar 18, 2020 | 1.686 | 1.918 | 1.598 | 1.918 | 59,572 | +0.02(+0.84%) |
Mar 17, 2020 | 1.918 | 1.918 | 1.440 | 1.902 | 14,623 | -0.17(-8.01%) |
Mar 16, 2020 | 2.267 | 2.267 | 1.766 | 2.067 | 13,699 | -0.37(-15.17%) |
Mar 13, 2020 | 2.453 | 2.458 | 2.397 | 2.437 | 5,131 | -0.02(-0.65%) |
Mar 12, 2020 | 2.765 | 2.765 | 1.918 | 2.453 | 32,627 | -0.21(-7.85%) |
Mar 11, 2020 | 2.749 | 2.828 | 2.662 | 2.662 | 31,176 | -0.10(-3.50%) |
Mar 10, 2020 | 2.796 | 2.797 | 2.637 | 2.758 | 5,345 | -0.01(-0.25%) |
Mar 09, 2020 | 2.836 | 2.836 | 2.576 | 2.765 | 2,931 | -0.07(-2.51%) |
Mar 06, 2020 | 2.765 | 2.837 | 2.765 | 2.836 | 1,501 | +0.04(+1.43%) |
Mar 05, 2020 | 3.044 | 3.044 | 2.661 | 2.797 | 6,241 | -0.28(-9.09%) |
Mar 04, 2020 | 3.164 | 3.172 | 3.012 | 3.076 | 8,305 | -0.08(-2.53%) |
Mar 03, 2020 | 3.156 | 3.160 | 3.156 | 3.156 | 413 | -0.00(-0.15%) |