Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.930 | 3.080 | 2.920 | 3.030 | 102,500 | +0.03(+1.00%) |
May 28, 2020 | 3.010 | 3.030 | 2.960 | 3.000 | 137,457 | -0.03(-0.99%) |
May 27, 2020 | 2.840 | 3.060 | 2.820 | 3.030 | 92,297 | +0.21(+7.45%) |
May 26, 2020 | 2.780 | 2.865 | 2.775 | 2.820 | 116,533 | +0.07(+2.55%) |
May 22, 2020 | 2.750 | 2.800 | 2.740 | 2.750 | 169,300 | +0.00(+0.00%) |
May 21, 2020 | 2.770 | 2.800 | 2.720 | 2.750 | 61,321 | -0.04(-1.43%) |
May 20, 2020 | 2.800 | 2.800 | 2.760 | 2.790 | 102,487 | +0.00(+0.00%) |
May 19, 2020 | 2.830 | 2.840 | 2.760 | 2.790 | 51,955 | -0.07(-2.45%) |
May 18, 2020 | 2.990 | 3.040 | 2.850 | 2.860 | 122,070 | -0.10(-3.38%) |
May 15, 2020 | 2.960 | 3.000 | 2.850 | 2.960 | 58,000 | -0.01(-0.34%) |
May 14, 2020 | 2.950 | 2.990 | 2.800 | 2.970 | 66,873 | +0.00(+0.00%) |
May 13, 2020 | 3.060 | 3.120 | 2.930 | 2.970 | 162,456 | -0.12(-3.88%) |
May 12, 2020 | 3.110 | 3.130 | 3.030 | 3.090 | 209,407 | -0.01(-0.32%) |
May 11, 2020 | 3.200 | 3.250 | 3.100 | 3.100 | 163,087 | -0.03(-0.96%) |
May 08, 2020 | 3.270 | 3.360 | 2.870 | 3.130 | 262,500 | -0.22(-6.57%) |
May 07, 2020 | 2.710 | 3.350 | 2.710 | 3.350 | 1,269,344 | +0.65(+24.07%) |
May 06, 2020 | 2.750 | 2.770 | 2.680 | 2.700 | 119,522 | +0.03(+1.12%) |
May 05, 2020 | 2.720 | 2.970 | 2.620 | 2.670 | 447,933 | +0.06(+2.30%) |
May 04, 2020 | 2.560 | 2.610 | 2.510 | 2.610 | 41,111 | +0.00(+0.00%) |
May 01, 2020 | 2.710 | 2.710 | 2.550 | 2.610 | 63,400 | -0.12(-4.40%) |
Apr 30, 2020 | 2.710 | 2.765 | 2.676 | 2.730 | 68,780 | +0.00(+0.00%) |
Apr 29, 2020 | 2.700 | 2.818 | 2.660 | 2.730 | 84,049 | +0.07(+2.63%) |
Apr 28, 2020 | 2.680 | 2.720 | 2.650 | 2.660 | 91,362 | +0.01(+0.38%) |
Apr 27, 2020 | 2.610 | 2.660 | 2.580 | 2.650 | 21,407 | +0.04(+1.53%) |
Apr 24, 2020 | 2.630 | 2.630 | 2.500 | 2.610 | 50,000 | -0.02(-0.76%) |
Apr 23, 2020 | 2.630 | 2.650 | 2.580 | 2.630 | 50,630 | -0.01(-0.38%) |
Apr 22, 2020 | 2.510 | 2.640 | 2.510 | 2.640 | 25,573 | +0.02(+0.76%) |
Apr 21, 2020 | 2.520 | 2.660 | 2.400 | 2.620 | 54,857 | +0.09(+3.56%) |
Apr 20, 2020 | 2.520 | 2.550 | 2.450 | 2.530 | 96,623 | -0.05(-1.94%) |
Apr 17, 2020 | 2.460 | 2.600 | 2.460 | 2.580 | 42,800 | +0.15(+5.95%) |
Apr 16, 2020 | 2.570 | 2.570 | 2.350 | 2.435 | 28,877 | -0.12(-4.88%) |
Apr 15, 2020 | 2.500 | 2.560 | 2.400 | 2.560 | 63,577 | +0.00(+0.00%) |
Apr 14, 2020 | 2.320 | 2.590 | 2.309 | 2.560 | 110,864 | +0.24(+10.34%) |
Apr 13, 2020 | 2.200 | 2.340 | 2.140 | 2.320 | 33,358 | +0.15(+6.91%) |
Apr 09, 2020 | 2.150 | 2.215 | 2.140 | 2.170 | 47,100 | +0.03(+1.40%) |
Apr 08, 2020 | 2.040 | 2.181 | 2.040 | 2.140 | 147,281 | +0.09(+4.39%) |
Apr 07, 2020 | 1.930 | 2.110 | 1.930 | 2.050 | 97,839 | -0.04(-1.91%) |
Apr 06, 2020 | 2.230 | 2.230 | 2.090 | 2.090 | 64,550 | -0.10(-4.57%) |
Apr 03, 2020 | 2.150 | 2.290 | 2.060 | 2.190 | 46,100 | +0.03(+1.39%) |
Apr 02, 2020 | 2.120 | 2.260 | 2.120 | 2.160 | 21,959 | +0.00(+0.00%) |
Apr 01, 2020 | 2.210 | 2.221 | 2.130 | 2.160 | 48,704 | -0.08(-3.57%) |
Mar 31, 2020 | 2.220 | 2.270 | 2.153 | 2.240 | 95,752 | +0.03(+1.36%) |
Mar 30, 2020 | 2.200 | 2.290 | 2.070 | 2.210 | 98,984 | +0.04(+1.84%) |
Mar 27, 2020 | 1.950 | 2.180 | 1.880 | 2.170 | 172,300 | +0.17(+8.50%) |
Mar 26, 2020 | 2.200 | 2.337 | 1.980 | 2.000 | 315,303 | -0.15(-6.98%) |
Mar 25, 2020 | 1.860 | 2.230 | 1.860 | 2.150 | 162,738 | +0.33(+18.13%) |
Mar 24, 2020 | 1.820 | 2.080 | 1.755 | 1.820 | 96,103 | +0.08(+4.60%) |
Mar 23, 2020 | 1.530 | 1.770 | 1.530 | 1.740 | 73,681 | +0.28(+19.18%) |
Mar 20, 2020 | 1.880 | 1.890 | 1.460 | 1.460 | 102,500 | -0.40(-21.51%) |
Mar 19, 2020 | 1.680 | 1.880 | 1.630 | 1.860 | 37,798 | +0.19(+11.38%) |
Mar 18, 2020 | 1.870 | 2.030 | 1.600 | 1.670 | 78,604 | -0.24(-12.57%) |
Mar 17, 2020 | 1.800 | 1.980 | 1.800 | 1.910 | 68,013 | +0.07(+3.80%) |
Mar 16, 2020 | 1.910 | 2.020 | 1.835 | 1.840 | 111,321 | -0.24(-11.54%) |
Mar 13, 2020 | 2.300 | 2.330 | 2.017 | 2.080 | 151,200 | -0.14(-6.31%) |
Mar 12, 2020 | 2.280 | 2.290 | 2.100 | 2.220 | 168,865 | -0.13(-5.53%) |
Mar 11, 2020 | 2.470 | 2.470 | 2.350 | 2.350 | 111,201 | -0.13(-5.24%) |
Mar 10, 2020 | 2.480 | 2.550 | 2.430 | 2.480 | 159,454 | +0.07(+2.90%) |
Mar 09, 2020 | 2.500 | 2.560 | 2.400 | 2.410 | 264,534 | -0.34(-12.36%) |
Mar 06, 2020 | 2.800 | 2.850 | 2.720 | 2.750 | 206,100 | -0.11(-3.85%) |
Mar 05, 2020 | 2.910 | 2.956 | 2.860 | 2.860 | 84,762 | -0.07(-2.39%) |
Mar 04, 2020 | 3.040 | 3.083 | 2.910 | 2.930 | 16,232 | -0.07(-2.33%) |
Mar 03, 2020 | 3.030 | 3.030 | 2.865 | 3.000 | 131,078 | +0.00(+0.00%) |