Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.640 | 2.690 | 2.500 | 2.670 | 131,300 | -0.01(-0.37%) |
May 28, 2020 | 2.930 | 2.940 | 2.670 | 2.680 | 150,734 | -0.22(-7.59%) |
May 27, 2020 | 2.840 | 2.930 | 2.750 | 2.900 | 128,331 | +0.13(+4.69%) |
May 26, 2020 | 2.870 | 2.878 | 2.730 | 2.770 | 159,387 | +0.00(+0.00%) |
May 22, 2020 | 2.760 | 2.775 | 2.630 | 2.770 | 110,000 | +0.05(+1.84%) |
May 21, 2020 | 2.730 | 2.780 | 2.680 | 2.720 | 66,009 | -0.02(-0.73%) |
May 20, 2020 | 2.750 | 2.820 | 2.700 | 2.740 | 89,374 | +0.07(+2.62%) |
May 19, 2020 | 2.760 | 2.800 | 2.660 | 2.670 | 123,322 | -0.14(-4.98%) |
May 18, 2020 | 2.960 | 2.970 | 2.800 | 2.810 | 140,907 | +0.01(+0.36%) |
May 15, 2020 | 2.760 | 2.890 | 2.726 | 2.800 | 174,900 | +0.07(+2.56%) |
May 14, 2020 | 2.640 | 2.760 | 2.610 | 2.730 | 269,889 | +0.02(+0.74%) |
May 13, 2020 | 2.620 | 2.800 | 2.620 | 2.710 | 332,582 | +0.01(+0.37%) |
May 12, 2020 | 2.680 | 2.720 | 2.630 | 2.700 | 231,590 | +0.04(+1.50%) |
May 11, 2020 | 2.780 | 2.820 | 2.640 | 2.660 | 185,756 | -0.19(-6.67%) |
May 08, 2020 | 2.720 | 2.920 | 2.720 | 2.850 | 124,500 | +0.20(+7.55%) |
May 07, 2020 | 2.530 | 2.750 | 2.320 | 2.650 | 179,332 | +0.07(+2.71%) |
May 06, 2020 | 2.510 | 2.620 | 2.440 | 2.580 | 280,189 | +0.05(+1.98%) |
May 05, 2020 | 2.760 | 2.790 | 2.520 | 2.530 | 121,353 | -0.14(-5.24%) |
May 04, 2020 | 2.700 | 2.780 | 2.630 | 2.670 | 98,617 | -0.04(-1.48%) |
May 01, 2020 | 2.750 | 2.770 | 2.610 | 2.710 | 225,700 | -0.07(-2.52%) |
Apr 30, 2020 | 3.050 | 3.090 | 2.770 | 2.780 | 181,617 | -0.21(-7.02%) |
Apr 29, 2020 | 2.850 | 3.080 | 2.840 | 2.990 | 251,822 | +0.27(+9.93%) |
Apr 28, 2020 | 2.750 | 2.800 | 2.680 | 2.720 | 132,818 | +0.03(+1.12%) |
Apr 27, 2020 | 2.520 | 2.750 | 2.520 | 2.690 | 296,027 | +0.18(+7.17%) |
Apr 24, 2020 | 2.400 | 2.540 | 2.390 | 2.510 | 136,300 | +0.13(+5.46%) |
Apr 23, 2020 | 2.340 | 2.470 | 2.340 | 2.380 | 154,822 | +0.01(+0.42%) |
Apr 22, 2020 | 2.320 | 2.480 | 2.320 | 2.370 | 179,425 | +0.10(+4.41%) |
Apr 21, 2020 | 2.300 | 2.380 | 2.250 | 2.270 | 144,197 | -0.12(-5.02%) |
Apr 20, 2020 | 2.290 | 2.450 | 2.290 | 2.390 | 173,661 | +0.02(+0.84%) |
Apr 17, 2020 | 2.290 | 2.460 | 2.290 | 2.370 | 247,700 | +0.12(+5.33%) |
Apr 16, 2020 | 2.410 | 2.410 | 2.230 | 2.250 | 209,645 | -0.08(-3.43%) |
Apr 15, 2020 | 2.410 | 2.450 | 2.280 | 2.330 | 155,324 | -0.13(-5.28%) |
Apr 14, 2020 | 2.490 | 2.530 | 2.440 | 2.460 | 184,073 | +0.03(+1.23%) |
Apr 13, 2020 | 2.460 | 2.540 | 2.410 | 2.430 | 141,530 | -0.04(-1.62%) |
Apr 09, 2020 | 2.540 | 2.540 | 2.410 | 2.470 | 248,500 | +0.06(+2.49%) |
Apr 08, 2020 | 2.540 | 2.550 | 2.390 | 2.410 | 170,936 | -0.07(-2.82%) |
Apr 07, 2020 | 2.310 | 2.540 | 2.290 | 2.480 | 435,093 | +0.07(+2.90%) |
Apr 06, 2020 | 2.570 | 2.600 | 2.380 | 2.410 | 237,208 | -0.04(-1.63%) |
Apr 03, 2020 | 2.420 | 2.480 | 2.310 | 2.450 | 189,300 | +0.03(+1.24%) |
Apr 02, 2020 | 2.110 | 2.530 | 2.110 | 2.420 | 318,840 | +0.29(+13.62%) |
Apr 01, 2020 | 2.040 | 2.250 | 1.980 | 2.130 | 316,188 | -0.03(-1.39%) |
Mar 31, 2020 | 1.840 | 2.160 | 1.840 | 2.160 | 241,671 | +0.32(+17.39%) |
Mar 30, 2020 | 2.400 | 2.400 | 1.780 | 1.840 | 573,386 | -0.53(-22.36%) |
Mar 27, 2020 | 2.500 | 2.520 | 2.340 | 2.370 | 143,800 | -0.25(-9.54%) |
Mar 26, 2020 | 2.410 | 2.710 | 2.410 | 2.620 | 179,557 | +0.16(+6.50%) |
Mar 25, 2020 | 2.650 | 2.710 | 2.410 | 2.460 | 191,178 | -0.14(-5.38%) |
Mar 24, 2020 | 2.720 | 2.790 | 2.490 | 2.600 | 243,409 | +0.11(+4.42%) |
Mar 23, 2020 | 2.520 | 2.570 | 2.235 | 2.490 | 202,398 | -0.01(-0.40%) |
Mar 20, 2020 | 2.530 | 2.550 | 2.350 | 2.500 | 372,300 | +0.00(+0.00%) |
Mar 19, 2020 | 2.150 | 3.050 | 2.150 | 2.500 | 324,879 | +0.38(+17.92%) |
Mar 18, 2020 | 2.220 | 2.420 | 2.040 | 2.120 | 288,416 | -0.16(-7.02%) |
Mar 17, 2020 | 2.180 | 2.280 | 2.020 | 2.280 | 393,649 | +0.12(+5.56%) |
Mar 16, 2020 | 2.230 | 2.230 | 2.080 | 2.160 | 232,036 | -0.20(-8.47%) |
Mar 13, 2020 | 2.170 | 2.360 | 2.100 | 2.360 | 173,200 | +0.27(+12.92%) |
Mar 12, 2020 | 2.190 | 2.190 | 2.020 | 2.090 | 184,192 | -0.16(-7.11%) |
Mar 11, 2020 | 2.230 | 2.305 | 2.230 | 2.250 | 129,607 | -0.11(-4.66%) |
Mar 10, 2020 | 2.200 | 2.360 | 2.130 | 2.360 | 269,951 | +0.23(+10.80%) |
Mar 09, 2020 | 2.080 | 2.225 | 2.050 | 2.130 | 176,760 | -0.08(-3.62%) |
Mar 06, 2020 | 2.159 | 2.275 | 2.159 | 2.210 | 126,500 | -0.02(-0.90%) |
Mar 05, 2020 | 2.220 | 2.255 | 2.170 | 2.230 | 111,767 | -0.08(-3.46%) |
Mar 04, 2020 | 2.180 | 2.320 | 2.180 | 2.310 | 125,588 | +0.15(+6.94%) |
Mar 03, 2020 | 2.260 | 2.300 | 2.130 | 2.160 | 128,881 | -0.10(-4.42%) |