Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.770 | 2.850 | 2.693 | 2.770 | 90,500 | +0.06(+2.21%) |
May 28, 2020 | 2.630 | 2.794 | 2.568 | 2.710 | 59,062 | +0.13(+5.04%) |
May 27, 2020 | 2.340 | 2.640 | 2.340 | 2.580 | 34,455 | +0.20(+8.40%) |
May 26, 2020 | 2.475 | 2.570 | 2.365 | 2.380 | 24,189 | -0.02(-0.83%) |
May 22, 2020 | 2.536 | 2.536 | 2.390 | 2.400 | 13,200 | +0.00(+0.00%) |
May 21, 2020 | 2.490 | 2.570 | 2.400 | 2.400 | 21,250 | +0.00(+0.00%) |
May 20, 2020 | 2.620 | 2.700 | 2.310 | 2.400 | 44,107 | -0.12(-4.76%) |
May 19, 2020 | 2.670 | 2.700 | 2.510 | 2.520 | 7,224 | -0.18(-6.67%) |
May 18, 2020 | 2.640 | 2.700 | 2.530 | 2.700 | 18,950 | +0.24(+9.76%) |
May 15, 2020 | 2.550 | 2.550 | 2.445 | 2.460 | 13,500 | +0.03(+1.23%) |
May 14, 2020 | 2.580 | 2.690 | 2.400 | 2.430 | 28,461 | -0.19(-7.25%) |
May 13, 2020 | 2.790 | 2.790 | 2.519 | 2.620 | 6,317 | -0.02(-0.76%) |
May 12, 2020 | 2.800 | 2.800 | 2.630 | 2.640 | 18,360 | -0.15(-5.38%) |
May 11, 2020 | 2.610 | 2.800 | 2.610 | 2.790 | 43,533 | +0.11(+4.16%) |
May 08, 2020 | 2.730 | 2.770 | 2.600 | 2.679 | 31,200 | -0.07(-2.56%) |
May 07, 2020 | 2.750 | 2.800 | 2.730 | 2.749 | 47,425 | -0.05(-1.82%) |
May 06, 2020 | 2.720 | 2.800 | 2.601 | 2.800 | 13,658 | +0.05(+1.82%) |
May 05, 2020 | 2.700 | 2.750 | 2.620 | 2.750 | 22,231 | +0.16(+6.18%) |
May 04, 2020 | 2.600 | 2.730 | 2.560 | 2.590 | 16,035 | -0.14(-5.13%) |
May 01, 2020 | 2.650 | 2.740 | 2.613 | 2.730 | 9,000 | -0.03(-0.99%) |
Apr 30, 2020 | 2.790 | 2.800 | 2.600 | 2.757 | 16,782 | +0.01(+0.26%) |
Apr 29, 2020 | 2.720 | 2.770 | 2.600 | 2.750 | 22,153 | +0.08(+3.00%) |
Apr 28, 2020 | 2.660 | 2.670 | 2.450 | 2.670 | 27,021 | +0.08(+3.09%) |
Apr 27, 2020 | 2.690 | 2.690 | 2.480 | 2.590 | 24,042 | -0.10(-3.72%) |
Apr 24, 2020 | 2.760 | 2.760 | 2.570 | 2.690 | 59,000 | -0.10(-3.58%) |
Apr 23, 2020 | 2.950 | 2.950 | 2.630 | 2.790 | 31,827 | -0.16(-5.42%) |
Apr 22, 2020 | 3.020 | 3.020 | 2.890 | 2.950 | 14,465 | -0.00(-0.13%) |
Apr 21, 2020 | 3.000 | 3.045 | 2.800 | 2.954 | 14,378 | -0.07(-2.19%) |
Apr 20, 2020 | 3.000 | 3.250 | 2.900 | 3.020 | 56,046 | +0.19(+6.71%) |
Apr 17, 2020 | 2.890 | 2.980 | 2.795 | 2.830 | 28,600 | +0.13(+4.81%) |
Apr 16, 2020 | 2.610 | 2.750 | 2.610 | 2.700 | 13,580 | +0.02(+0.75%) |
Apr 15, 2020 | 2.850 | 2.850 | 2.560 | 2.680 | 14,504 | -0.22(-7.59%) |
Apr 14, 2020 | 2.750 | 2.900 | 2.700 | 2.900 | 29,483 | +0.26(+9.85%) |
Apr 13, 2020 | 2.660 | 2.700 | 2.350 | 2.640 | 9,987 | +0.01(+0.38%) |
Apr 09, 2020 | 2.620 | 2.670 | 2.600 | 2.630 | 5,700 | +0.06(+2.33%) |
Apr 08, 2020 | 2.490 | 2.600 | 2.490 | 2.570 | 26,970 | +0.10(+4.05%) |
Apr 07, 2020 | 2.410 | 2.530 | 2.410 | 2.470 | 4,801 | +0.14(+6.01%) |
Apr 06, 2020 | 2.290 | 2.450 | 2.290 | 2.330 | 52,561 | +0.02(+0.94%) |
Apr 03, 2020 | 2.400 | 2.400 | 2.200 | 2.308 | 12,800 | -0.15(-6.17%) |
Apr 02, 2020 | 2.510 | 2.510 | 2.310 | 2.460 | 8,461 | -0.04(-1.60%) |
Apr 01, 2020 | 2.550 | 2.640 | 2.260 | 2.500 | 29,402 | -0.14(-5.40%) |
Mar 31, 2020 | 2.650 | 2.760 | 2.550 | 2.643 | 5,424 | +0.03(+1.26%) |
Mar 30, 2020 | 2.750 | 2.840 | 2.540 | 2.610 | 9,926 | -0.14(-5.09%) |
Mar 27, 2020 | 2.800 | 2.800 | 2.600 | 2.750 | 13,000 | -0.13(-4.51%) |
Mar 26, 2020 | 2.800 | 2.900 | 2.780 | 2.880 | 26,957 | +0.13(+4.73%) |
Mar 25, 2020 | 2.600 | 2.800 | 2.530 | 2.750 | 32,693 | +0.28(+11.32%) |
Mar 24, 2020 | 2.400 | 2.700 | 2.300 | 2.470 | 30,936 | +0.07(+2.93%) |
Mar 23, 2020 | 2.620 | 2.620 | 2.186 | 2.400 | 30,985 | -0.31(-11.44%) |
Mar 20, 2020 | 2.950 | 3.140 | 2.710 | 2.710 | 67,400 | -0.04(-1.45%) |
Mar 19, 2020 | 5.150 | 5.200 | 2.730 | 2.750 | 349,457 | -2.81(-50.54%) |
Mar 18, 2020 | 2.080 | 5.640 | 2.010 | 5.560 | 119,626 | +3.54(+175.25%) |
Mar 17, 2020 | 2.110 | 2.140 | 1.990 | 2.020 | 17,023 | +0.03(+1.51%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.750 | 1.990 | 113,537 | -0.71(-26.30%) |
Mar 13, 2020 | 2.900 | 3.050 | 2.255 | 2.700 | 13,800 | -0.38(-12.20%) |
Mar 12, 2020 | 2.990 | 3.250 | 2.990 | 3.075 | 14,503 | -1.05(-25.54%) |
Mar 11, 2020 | 4.200 | 4.570 | 4.130 | 4.130 | 12,306 | -0.08(-1.90%) |
Mar 10, 2020 | 5.281 | 5.281 | 4.200 | 4.210 | 28,044 | -0.88(-17.29%) |
Mar 09, 2020 | 5.200 | 5.200 | 4.900 | 5.090 | 7,793 | +0.12(+2.41%) |
Mar 06, 2020 | 5.050 | 5.200 | 4.970 | 4.970 | 11,300 | -0.13(-2.55%) |
Mar 05, 2020 | 5.000 | 5.333 | 5.000 | 5.100 | 6,649 | +0.00(+0.00%) |
Mar 04, 2020 | 5.250 | 5.448 | 4.978 | 5.100 | 28,210 | +0.01(+0.20%) |
Mar 03, 2020 | 5.038 | 5.230 | 5.035 | 5.090 | 4,159 | +0.08(+1.70%) |