Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.931 | 3.025 | 2.863 | 2.923 | 1,045,674 | -0.08(-2.57%) |
May 28, 2020 | 3.000 | 3.145 | 2.940 | 3.000 | 820,997 | +0.03(+1.16%) |
May 27, 2020 | 2.785 | 2.978 | 2.700 | 2.965 | 1,006,360 | +0.25(+9.15%) |
May 26, 2020 | 2.683 | 2.734 | 2.575 | 2.717 | 2,305,338 | +0.14(+5.32%) |
May 22, 2020 | 2.734 | 2.734 | 2.563 | 2.580 | 685,953 | -0.16(-5.94%) |
May 21, 2020 | 2.674 | 2.863 | 2.621 | 2.743 | 866,928 | +0.03(+1.27%) |
May 20, 2020 | 2.614 | 2.725 | 2.571 | 2.708 | 921,756 | +0.15(+5.69%) |
May 19, 2020 | 2.521 | 2.647 | 2.428 | 2.563 | 882,158 | +0.01(+0.33%) |
May 18, 2020 | 2.294 | 2.571 | 2.277 | 2.554 | 1,351,836 | +0.39(+17.83%) |
May 15, 2020 | 2.193 | 2.210 | 2.056 | 2.168 | 1,519,647 | -0.03(-1.15%) |
May 14, 2020 | 2.117 | 2.252 | 1.958 | 2.193 | 1,773,451 | +0.00(+0.00%) |
May 13, 2020 | 2.453 | 2.487 | 2.168 | 2.193 | 1,399,279 | -0.25(-10.31%) |
May 12, 2020 | 2.546 | 2.605 | 2.445 | 2.445 | 1,265,373 | -0.18(-7.03%) |
May 11, 2020 | 2.848 | 2.857 | 2.453 | 2.630 | 1,459,878 | -0.37(-12.33%) |
May 08, 2020 | 2.487 | 3.075 | 2.487 | 2.999 | 1,862,782 | +0.60(+24.83%) |
May 07, 2020 | 2.361 | 2.546 | 2.361 | 2.403 | 1,924,743 | +0.05(+2.14%) |
May 06, 2020 | 2.579 | 2.621 | 2.344 | 2.353 | 870,103 | -0.21(-8.20%) |
May 05, 2020 | 2.655 | 2.789 | 2.554 | 2.563 | 1,211,591 | -0.03(-1.29%) |
May 04, 2020 | 2.588 | 2.739 | 2.516 | 2.596 | 856,239 | -0.06(-2.22%) |
May 01, 2020 | 2.621 | 2.710 | 2.571 | 2.655 | 915,264 | +0.01(+0.32%) |
Apr 30, 2020 | 2.714 | 2.714 | 2.521 | 2.647 | 1,919,445 | -0.08(-3.08%) |
Apr 29, 2020 | 2.521 | 2.810 | 2.508 | 2.731 | 1,427,417 | +0.34(+14.03%) |
Apr 28, 2020 | 2.285 | 2.437 | 2.210 | 2.395 | 808,914 | +0.20(+9.20%) |
Apr 27, 2020 | 2.227 | 2.227 | 2.100 | 2.193 | 493,258 | -0.04(-1.88%) |
Apr 24, 2020 | 2.285 | 2.294 | 2.042 | 2.235 | 829,688 | -0.05(-2.21%) |
Apr 23, 2020 | 2.235 | 2.378 | 2.159 | 2.285 | 986,933 | +0.03(+1.49%) |
Apr 22, 2020 | 2.445 | 2.487 | 2.252 | 2.252 | 887,970 | -0.12(-4.96%) |
Apr 21, 2020 | 2.521 | 2.521 | 2.353 | 2.369 | 719,070 | -0.18(-6.93%) |
Apr 20, 2020 | 2.621 | 2.655 | 2.525 | 2.546 | 693,989 | -0.13(-4.72%) |
Apr 17, 2020 | 2.747 | 2.798 | 2.605 | 2.672 | 1,023,096 | +0.08(+2.91%) |
Apr 16, 2020 | 2.773 | 2.798 | 2.529 | 2.596 | 901,594 | -0.17(-6.08%) |
Apr 15, 2020 | 2.689 | 2.865 | 2.605 | 2.764 | 992,086 | -0.10(-3.52%) |
Apr 14, 2020 | 2.823 | 3.016 | 2.773 | 2.865 | 1,100,515 | -0.02(-0.58%) |
Apr 13, 2020 | 2.655 | 2.899 | 2.605 | 2.882 | 1,177,449 | +0.31(+12.09%) |
Apr 09, 2020 | 3.302 | 3.302 | 2.563 | 2.571 | 1,956,927 | -0.62(-19.47%) |
Apr 08, 2020 | 3.243 | 3.310 | 3.142 | 3.193 | 641,168 | +0.04(+1.33%) |
Apr 07, 2020 | 3.386 | 3.504 | 3.042 | 3.151 | 721,493 | -0.13(-3.85%) |
Apr 06, 2020 | 3.218 | 3.386 | 3.138 | 3.277 | 672,834 | +0.21(+6.85%) |
Apr 03, 2020 | 3.084 | 3.260 | 2.963 | 3.067 | 802,314 | -0.02(-0.54%) |
Apr 02, 2020 | 3.042 | 3.184 | 2.924 | 3.084 | 704,522 | +0.04(+1.38%) |
Apr 01, 2020 | 3.109 | 3.344 | 2.966 | 3.042 | 1,612,629 | -0.19(-5.97%) |
Mar 31, 2020 | 2.974 | 3.302 | 2.924 | 3.235 | 1,874,510 | +0.27(+9.07%) |
Mar 30, 2020 | 2.806 | 3.042 | 2.689 | 2.966 | 1,096,339 | +0.18(+6.33%) |
Mar 27, 2020 | 2.857 | 2.920 | 2.714 | 2.789 | 1,641,167 | -0.22(-7.26%) |
Mar 26, 2020 | 2.739 | 3.025 | 2.705 | 3.008 | 782,694 | +0.23(+8.16%) |
Mar 25, 2020 | 2.932 | 3.050 | 2.638 | 2.781 | 1,716,538 | -0.16(-5.43%) |
Mar 24, 2020 | 3.168 | 3.205 | 2.798 | 2.941 | 1,745,208 | -0.01(-0.28%) |
Mar 23, 2020 | 2.689 | 2.966 | 2.605 | 2.949 | 944,946 | +0.28(+10.38%) |
Mar 20, 2020 | 2.966 | 3.016 | 2.571 | 2.672 | 1,453,591 | -0.24(-8.36%) |
Mar 19, 2020 | 2.596 | 3.277 | 2.529 | 2.915 | 1,053,673 | +0.30(+11.58%) |
Mar 18, 2020 | 2.705 | 3.067 | 2.588 | 2.613 | 1,121,269 | -0.32(-10.89%) |
Mar 17, 2020 | 2.546 | 3.092 | 2.411 | 2.932 | 1,655,556 | +0.51(+21.18%) |
Mar 16, 2020 | 2.840 | 2.949 | 2.395 | 2.420 | 1,195,984 | -0.66(-21.53%) |
Mar 13, 2020 | 2.647 | 3.100 | 2.403 | 3.084 | 1,391,701 | +0.69(+28.77%) |
Mar 12, 2020 | 2.521 | 2.705 | 2.336 | 2.395 | 1,560,496 | -0.36(-13.11%) |
Mar 11, 2020 | 2.999 | 3.016 | 2.722 | 2.756 | 1,024,760 | -0.27(-8.89%) |
Mar 10, 2020 | 2.840 | 3.033 | 2.739 | 3.025 | 920,655 | +0.36(+13.56%) |
Mar 09, 2020 | 2.974 | 3.092 | 2.655 | 2.663 | 683,142 | -0.71(-21.14%) |
Mar 06, 2020 | 3.512 | 3.596 | 3.327 | 3.378 | 945,614 | -0.28(-7.59%) |
Mar 05, 2020 | 3.764 | 3.844 | 3.604 | 3.655 | 1,551,867 | -0.17(-4.40%) |
Mar 04, 2020 | 3.873 | 3.898 | 3.756 | 3.823 | 664,267 | +0.01(+0.22%) |
Mar 03, 2020 | 3.848 | 4.037 | 3.722 | 3.814 | 1,365,891 | -0.06(-1.52%) |