Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.800 | 2.955 | 2.770 | 2.950 | 554,000 | +0.21(+7.66%) |
May 28, 2020 | 2.830 | 2.940 | 2.720 | 2.740 | 628,321 | -0.13(-4.53%) |
May 27, 2020 | 2.720 | 2.880 | 2.660 | 2.870 | 525,060 | +0.15(+5.51%) |
May 26, 2020 | 2.920 | 2.920 | 2.710 | 2.720 | 789,796 | -0.21(-7.17%) |
May 22, 2020 | 2.920 | 3.010 | 2.890 | 2.930 | 349,300 | -0.02(-0.68%) |
May 21, 2020 | 2.930 | 2.960 | 2.820 | 2.950 | 579,000 | -0.01(-0.34%) |
May 20, 2020 | 2.850 | 2.980 | 2.820 | 2.960 | 850,613 | +0.14(+4.96%) |
May 19, 2020 | 2.740 | 2.870 | 2.730 | 2.820 | 547,845 | +0.09(+3.30%) |
May 18, 2020 | 2.840 | 2.840 | 2.700 | 2.730 | 553,395 | +0.01(+0.37%) |
May 15, 2020 | 2.650 | 2.740 | 2.580 | 2.720 | 1,218,100 | +0.18(+7.09%) |
May 14, 2020 | 2.430 | 2.640 | 2.420 | 2.540 | 902,817 | +0.08(+3.25%) |
May 13, 2020 | 2.610 | 2.610 | 2.425 | 2.460 | 1,234,682 | -0.04(-1.60%) |
May 12, 2020 | 2.480 | 2.615 | 2.480 | 2.500 | 1,259,222 | +0.03(+1.21%) |
May 11, 2020 | 2.500 | 2.540 | 2.430 | 2.470 | 850,073 | -0.01(-0.40%) |
May 08, 2020 | 2.360 | 2.500 | 2.360 | 2.480 | 1,021,500 | +0.12(+5.08%) |
May 07, 2020 | 2.330 | 2.480 | 2.320 | 2.360 | 1,421,433 | +0.04(+1.72%) |
May 06, 2020 | 2.410 | 2.440 | 2.320 | 2.320 | 989,556 | -0.11(-4.53%) |
May 05, 2020 | 2.410 | 2.485 | 2.325 | 2.430 | 743,002 | +0.03(+1.25%) |
May 04, 2020 | 2.390 | 2.460 | 2.300 | 2.400 | 1,237,997 | +0.07(+3.00%) |
May 01, 2020 | 2.250 | 2.400 | 2.200 | 2.330 | 955,300 | -0.01(-0.43%) |
Apr 30, 2020 | 2.450 | 2.517 | 2.340 | 2.340 | 874,243 | -0.15(-6.02%) |
Apr 29, 2020 | 2.420 | 2.500 | 2.410 | 2.490 | 699,596 | +0.05(+2.05%) |
Apr 28, 2020 | 2.430 | 2.470 | 2.380 | 2.440 | 671,365 | +0.01(+0.41%) |
Apr 27, 2020 | 2.500 | 2.500 | 2.390 | 2.430 | 798,766 | -0.04(-1.62%) |
Apr 24, 2020 | 2.440 | 2.500 | 2.360 | 2.470 | 1,136,800 | +0.07(+2.92%) |
Apr 23, 2020 | 2.380 | 2.485 | 2.350 | 2.400 | 1,545,819 | +0.04(+1.69%) |
Apr 22, 2020 | 2.300 | 2.370 | 2.300 | 2.360 | 1,033,632 | +0.14(+6.31%) |
Apr 21, 2020 | 2.210 | 2.350 | 2.200 | 2.220 | 783,307 | -0.04(-1.77%) |
Apr 20, 2020 | 2.420 | 2.430 | 2.250 | 2.260 | 996,902 | +0.07(+3.20%) |
Apr 17, 2020 | 2.440 | 2.510 | 2.170 | 2.190 | 4,846,900 | -0.25(-10.25%) |
Apr 16, 2020 | 2.620 | 2.650 | 2.380 | 2.440 | 2,012,584 | -0.16(-6.15%) |
Apr 15, 2020 | 2.670 | 2.790 | 2.550 | 2.600 | 722,135 | -0.07(-2.62%) |
Apr 14, 2020 | 2.790 | 2.980 | 2.650 | 2.670 | 1,314,201 | -0.07(-2.55%) |
Apr 13, 2020 | 2.510 | 2.770 | 2.460 | 2.740 | 1,414,308 | +0.23(+9.16%) |
Apr 09, 2020 | 2.440 | 2.530 | 2.400 | 2.510 | 1,152,600 | +0.10(+4.15%) |
Apr 08, 2020 | 2.470 | 2.500 | 2.400 | 2.410 | 302,184 | -0.05(-2.03%) |
Apr 07, 2020 | 2.590 | 2.590 | 2.430 | 2.460 | 519,968 | -0.05(-1.99%) |
Apr 06, 2020 | 2.590 | 2.600 | 2.390 | 2.510 | 719,447 | +0.03(+1.21%) |
Apr 03, 2020 | 2.580 | 2.645 | 2.450 | 2.480 | 290,400 | -0.10(-3.88%) |
Apr 02, 2020 | 2.500 | 2.650 | 2.500 | 2.580 | 688,388 | +0.08(+3.20%) |
Apr 01, 2020 | 2.440 | 2.520 | 2.380 | 2.500 | 507,910 | +0.01(+0.40%) |
Mar 31, 2020 | 2.370 | 2.540 | 2.370 | 2.490 | 661,507 | +0.10(+4.18%) |
Mar 30, 2020 | 2.660 | 2.720 | 2.350 | 2.390 | 733,546 | -0.20(-7.72%) |
Mar 27, 2020 | 2.530 | 2.700 | 2.360 | 2.590 | 1,657,100 | +0.10(+4.02%) |
Mar 26, 2020 | 2.640 | 2.750 | 2.450 | 2.490 | 1,046,797 | -0.16(-6.04%) |
Mar 25, 2020 | 2.650 | 2.780 | 2.590 | 2.650 | 839,485 | -0.06(-2.21%) |
Mar 24, 2020 | 2.600 | 2.720 | 2.520 | 2.710 | 905,625 | +0.25(+10.16%) |
Mar 23, 2020 | 2.270 | 2.500 | 2.120 | 2.460 | 858,626 | +0.26(+11.82%) |
Mar 20, 2020 | 2.520 | 2.610 | 2.160 | 2.200 | 1,008,200 | -0.23(-9.47%) |
Mar 19, 2020 | 2.500 | 2.740 | 2.230 | 2.430 | 731,833 | -0.05(-2.02%) |
Mar 18, 2020 | 2.520 | 2.750 | 2.370 | 2.480 | 639,935 | -0.12(-4.62%) |
Mar 17, 2020 | 2.180 | 2.620 | 2.138 | 2.600 | 733,034 | +0.43(+19.82%) |
Mar 16, 2020 | 1.990 | 2.220 | 1.850 | 2.170 | 1,168,305 | +0.00(+0.00%) |
Mar 13, 2020 | 2.330 | 2.390 | 1.930 | 2.170 | 1,233,400 | -0.12(-5.24%) |
Mar 12, 2020 | 2.320 | 2.440 | 2.180 | 2.290 | 993,196 | -0.17(-6.91%) |
Mar 11, 2020 | 2.720 | 2.760 | 2.460 | 2.460 | 679,155 | -0.26(-9.56%) |
Mar 10, 2020 | 2.770 | 2.783 | 2.550 | 2.720 | 569,715 | -0.01(-0.37%) |
Mar 09, 2020 | 2.780 | 2.910 | 2.682 | 2.730 | 383,978 | -0.18(-6.19%) |
Mar 06, 2020 | 3.090 | 3.090 | 2.805 | 2.910 | 505,000 | -0.15(-4.90%) |
Mar 05, 2020 | 2.920 | 3.083 | 2.920 | 3.060 | 531,698 | +0.15(+5.15%) |
Mar 04, 2020 | 2.790 | 2.920 | 2.770 | 2.910 | 769,082 | +0.14(+5.05%) |
Mar 03, 2020 | 2.710 | 2.850 | 2.640 | 2.770 | 627,680 | +0.10(+3.75%) |