Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.990 | 3.040 | 2.700 | 2.790 | 111,256 | -0.24(-7.92%) |
May 28, 2020 | 2.900 | 3.170 | 2.900 | 3.030 | 257,348 | +0.20(+7.07%) |
May 27, 2020 | 2.500 | 2.950 | 2.500 | 2.830 | 272,795 | +0.30(+11.86%) |
May 26, 2020 | 2.520 | 2.550 | 2.460 | 2.530 | 84,334 | +0.03(+1.20%) |
May 25, 2020 | 2.560 | 2.650 | 2.460 | 2.500 | 123,483 | -0.05(-1.96%) |
May 22, 2020 | 2.390 | 2.560 | 2.370 | 2.550 | 131,264 | +0.14(+5.81%) |
May 21, 2020 | 2.410 | 2.410 | 2.360 | 2.410 | 106,316 | +0.05(+2.12%) |
May 20, 2020 | 2.400 | 2.420 | 2.350 | 2.360 | 60,827 | -0.04(-1.67%) |
May 19, 2020 | 2.480 | 2.480 | 2.390 | 2.400 | 94,245 | -0.08(-3.23%) |
May 15, 2020 | 2.480 | 2.480 | 2.480 | 0 | +0.05(+2.06%) | |
May 14, 2020 | 2.630 | 2.630 | 2.360 | 2.430 | 461,422 | -0.22(-8.30%) |
May 13, 2020 | 2.890 | 2.890 | 2.620 | 2.650 | 145,402 | -0.26(-8.93%) |
May 12, 2020 | 3.000 | 3.000 | 2.880 | 2.910 | 19,250 | +0.01(+0.34%) |
May 11, 2020 | 3.140 | 3.150 | 2.850 | 2.900 | 112,336 | -0.26(-8.23%) |
May 08, 2020 | 3.380 | 3.380 | 3.100 | 3.160 | 39,082 | -0.20(-5.95%) |
May 07, 2020 | 3.160 | 3.500 | 3.090 | 3.360 | 82,740 | +0.20(+6.33%) |
May 06, 2020 | 3.150 | 3.250 | 3.050 | 3.160 | 156,552 | +0.14(+4.64%) |
May 05, 2020 | 3.100 | 3.110 | 2.960 | 3.020 | 19,305 | -0.06(-1.95%) |
May 04, 2020 | 2.910 | 3.100 | 2.910 | 3.080 | 16,927 | -0.05(-1.60%) |
May 01, 2020 | 3.050 | 3.150 | 2.960 | 3.130 | 53,741 | +0.10(+3.30%) |
Apr 30, 2020 | 3.200 | 3.200 | 2.900 | 3.030 | 70,660 | -0.11(-3.50%) |
Apr 29, 2020 | 3.180 | 3.250 | 3.020 | 3.140 | 117,801 | +0.03(+0.96%) |
Apr 28, 2020 | 3.050 | 3.250 | 2.970 | 3.110 | 84,378 | +0.11(+3.67%) |
Apr 27, 2020 | 3.060 | 3.060 | 2.860 | 3.000 | 88,558 | +0.17(+6.01%) |
Apr 24, 2020 | 2.760 | 3.120 | 2.720 | 2.830 | 101,103 | +0.18(+6.79%) |
Apr 23, 2020 | 2.710 | 3.100 | 2.600 | 2.650 | 408,992 | -0.15(-5.36%) |
Apr 22, 2020 | 2.570 | 2.820 | 2.550 | 2.800 | 33,842 | +0.30(+12.00%) |
Apr 21, 2020 | 2.410 | 2.510 | 2.390 | 2.500 | 28,217 | +0.11(+4.60%) |
Apr 20, 2020 | 2.460 | 2.510 | 2.350 | 2.390 | 44,564 | -0.03(-1.24%) |
Apr 17, 2020 | 2.440 | 2.550 | 2.340 | 2.420 | 20,804 | +0.01(+0.41%) |
Apr 16, 2020 | 2.590 | 2.590 | 2.370 | 2.410 | 13,950 | -0.06(-2.43%) |
Apr 15, 2020 | 2.630 | 2.630 | 2.400 | 2.470 | 28,520 | -0.13(-5.00%) |
Apr 14, 2020 | 2.590 | 2.610 | 2.520 | 2.600 | 49,559 | +0.06(+2.36%) |
Apr 13, 2020 | 2.500 | 2.620 | 2.490 | 2.540 | 69,595 | +0.04(+1.60%) |
Apr 09, 2020 | 2.500 | 2.500 | 2.500 | 0 | +0.01(+0.40%) | |
Apr 08, 2020 | 2.500 | 2.660 | 2.460 | 2.490 | 82,524 | +0.04(+1.63%) |
Apr 07, 2020 | 2.600 | 2.680 | 2.440 | 2.450 | 95,180 | -0.14(-5.41%) |
Apr 06, 2020 | 2.580 | 2.590 | 2.320 | 2.590 | 111,365 | +0.08(+3.19%) |
Apr 03, 2020 | 2.710 | 2.800 | 2.460 | 2.510 | 65,823 | -0.20(-7.38%) |
Apr 02, 2020 | 2.810 | 2.830 | 2.560 | 2.710 | 25,195 | +0.06(+2.26%) |
Apr 01, 2020 | 2.980 | 2.980 | 2.510 | 2.650 | 53,884 | -0.20(-7.02%) |
Mar 31, 2020 | 2.860 | 3.050 | 2.850 | 2.850 | 28,327 | -0.12(-4.04%) |
Mar 30, 2020 | 2.900 | 3.000 | 2.900 | 2.970 | 51,315 | -0.03(-1.00%) |
Mar 27, 2020 | 2.980 | 3.000 | 2.900 | 3.000 | 42,883 | +0.00(+0.00%) |
Mar 26, 2020 | 2.410 | 3.000 | 2.410 | 3.000 | 79,947 | +0.60(+25.00%) |
Mar 25, 2020 | 2.350 | 2.540 | 2.300 | 2.400 | 56,848 | +0.09(+3.90%) |
Mar 24, 2020 | 2.340 | 2.800 | 2.250 | 2.310 | 76,722 | +0.07(+3.12%) |
Mar 23, 2020 | 2.400 | 2.600 | 2.170 | 2.240 | 65,658 | -0.31(-12.16%) |
Mar 20, 2020 | 2.340 | 3.200 | 2.340 | 2.550 | 183,855 | +0.31(+13.84%) |
Mar 19, 2020 | 2.000 | 2.450 | 2.000 | 2.240 | 144,769 | +0.19(+9.27%) |
Mar 18, 2020 | 2.450 | 2.450 | 1.870 | 2.050 | 111,920 | -0.08(-3.76%) |
Mar 17, 2020 | 2.350 | 2.400 | 2.030 | 2.130 | 40,094 | -0.12(-5.33%) |
Mar 16, 2020 | 2.800 | 2.810 | 2.080 | 2.250 | 52,157 | -0.56(-19.93%) |
Mar 13, 2020 | 2.900 | 2.950 | 2.720 | 2.810 | 121,143 | +0.00(+0.00%) |
Mar 12, 2020 | 2.500 | 2.950 | 2.000 | 2.810 | 105,822 | -0.17(-5.70%) |
Mar 11, 2020 | 3.000 | 3.030 | 2.810 | 2.980 | 39,014 | -0.06(-1.97%) |
Mar 10, 2020 | 2.910 | 3.050 | 2.670 | 3.040 | 55,475 | +0.39(+14.72%) |
Mar 09, 2020 | 3.250 | 3.250 | 2.610 | 2.650 | 35,387 | -0.64(-19.45%) |
Mar 06, 2020 | 3.430 | 3.450 | 3.160 | 3.290 | 18,000 | -0.22(-6.27%) |
Mar 05, 2020 | 3.600 | 3.600 | 3.350 | 3.510 | 34,888 | -0.04(-1.13%) |
Mar 04, 2020 | 3.300 | 3.690 | 3.290 | 3.550 | 28,397 | +0.26(+7.90%) |
Mar 03, 2020 | 3.160 | 3.550 | 3.150 | 3.290 | 34,017 | +0.18(+5.79%) |