Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.706 | 2.720 | 2.319 | 2.445 | 164,275 | -0.20(-7.51%) |
May 28, 2020 | 2.932 | 3.031 | 2.571 | 2.643 | 326,749 | -0.08(-2.98%) |
May 27, 2020 | 2.923 | 3.058 | 2.661 | 2.724 | 524,869 | +0.36(+15.27%) |
May 26, 2020 | 2.273 | 2.409 | 2.228 | 2.364 | 154,091 | +0.12(+5.22%) |
May 22, 2020 | 2.120 | 2.248 | 2.097 | 2.246 | 47,774 | +0.13(+5.96%) |
May 21, 2020 | 2.264 | 2.264 | 2.075 | 2.120 | 51,466 | -0.13(-5.62%) |
May 20, 2020 | 2.093 | 2.311 | 2.057 | 2.246 | 89,335 | +0.14(+6.87%) |
May 19, 2020 | 2.120 | 2.337 | 1.895 | 2.102 | 147,727 | -0.03(-1.27%) |
May 18, 2020 | 1.849 | 2.138 | 1.831 | 2.129 | 214,675 | +0.27(+14.56%) |
May 15, 2020 | 1.822 | 1.858 | 1.804 | 1.858 | 92,446 | +0.08(+4.57%) |
May 14, 2020 | 1.714 | 1.867 | 1.714 | 1.777 | 87,127 | +0.01(+0.51%) |
May 13, 2020 | 1.750 | 1.831 | 1.579 | 1.768 | 140,185 | -0.08(-4.39%) |
May 12, 2020 | 1.967 | 1.967 | 1.849 | 1.849 | 105,684 | -0.09(-4.65%) |
May 11, 2020 | 1.994 | 1.994 | 1.831 | 1.940 | 205,041 | +0.09(+4.88%) |
May 08, 2020 | 1.913 | 1.976 | 1.813 | 1.849 | 142,770 | -0.02(-0.97%) |
May 07, 2020 | 1.831 | 2.021 | 1.831 | 1.867 | 76,110 | +0.01(+0.49%) |
May 06, 2020 | 2.039 | 2.048 | 1.804 | 1.858 | 81,331 | -0.18(-8.85%) |
May 05, 2020 | 2.174 | 2.273 | 2.039 | 2.039 | 75,061 | -0.05(-2.16%) |
May 04, 2020 | 2.084 | 2.111 | 2.048 | 2.084 | 23,109 | +0.01(+0.44%) |
May 01, 2020 | 2.129 | 2.183 | 2.039 | 2.075 | 42,565 | -0.05(-2.54%) |
Apr 30, 2020 | 2.129 | 2.237 | 2.075 | 2.129 | 84,782 | +0.00(+0.00%) |
Apr 29, 2020 | 2.264 | 2.525 | 2.075 | 2.129 | 180,486 | -0.11(-4.84%) |
Apr 28, 2020 | 2.156 | 2.291 | 2.120 | 2.237 | 50,808 | +0.12(+5.53%) |
Apr 27, 2020 | 2.129 | 2.138 | 2.039 | 2.120 | 135,388 | +0.03(+1.29%) |
Apr 24, 2020 | 2.280 | 2.280 | 2.066 | 2.093 | 87,790 | -0.12(-5.31%) |
Apr 23, 2020 | 2.490 | 2.502 | 2.192 | 2.210 | 79,533 | -0.29(-11.55%) |
Apr 22, 2020 | 2.463 | 2.562 | 2.373 | 2.499 | 47,972 | +0.05(+2.21%) |
Apr 21, 2020 | 2.436 | 2.490 | 2.409 | 2.445 | 23,329 | -0.05(-2.17%) |
Apr 20, 2020 | 2.481 | 2.634 | 2.454 | 2.499 | 21,181 | -0.08(-3.15%) |
Apr 17, 2020 | 2.580 | 2.697 | 2.481 | 2.580 | 112,842 | +0.03(+1.06%) |
Apr 16, 2020 | 2.562 | 2.571 | 2.391 | 2.553 | 47,032 | +0.04(+1.43%) |
Apr 15, 2020 | 2.391 | 2.571 | 2.309 | 2.517 | 66,843 | +0.04(+1.45%) |
Apr 14, 2020 | 2.562 | 2.670 | 2.418 | 2.481 | 82,546 | -0.02(-0.72%) |
Apr 13, 2020 | 2.562 | 2.616 | 2.472 | 2.499 | 59,063 | -0.09(-3.48%) |
Apr 09, 2020 | 2.571 | 2.670 | 2.391 | 2.589 | 85,573 | +0.08(+3.24%) |
Apr 08, 2020 | 2.481 | 2.558 | 2.300 | 2.508 | 45,701 | +0.07(+2.96%) |
Apr 07, 2020 | 2.264 | 2.436 | 2.242 | 2.436 | 62,794 | +0.22(+9.76%) |
Apr 06, 2020 | 2.120 | 2.264 | 2.066 | 2.219 | 35,899 | +0.13(+6.03%) |
Apr 03, 2020 | 2.201 | 2.201 | 1.908 | 2.093 | 81,694 | -0.12(-5.31%) |
Apr 02, 2020 | 1.976 | 2.210 | 1.930 | 2.210 | 56,273 | +0.23(+11.36%) |
Apr 01, 2020 | 2.129 | 2.138 | 1.904 | 1.985 | 78,057 | -0.17(-7.95%) |
Mar 31, 2020 | 2.102 | 2.165 | 2.048 | 2.156 | 69,517 | +0.05(+2.58%) |
Mar 30, 2020 | 2.147 | 2.147 | 2.048 | 2.102 | 61,434 | -0.08(-3.72%) |
Mar 27, 2020 | 2.400 | 2.400 | 2.048 | 2.183 | 98,986 | -0.17(-7.28%) |
Mar 26, 2020 | 2.346 | 2.418 | 2.233 | 2.355 | 29,214 | +0.01(+0.38%) |
Mar 25, 2020 | 2.337 | 2.571 | 2.140 | 2.346 | 78,129 | -0.01(-0.38%) |
Mar 24, 2020 | 2.300 | 2.355 | 2.089 | 2.355 | 83,334 | +0.15(+6.97%) |
Mar 23, 2020 | 2.273 | 2.273 | 2.075 | 2.201 | 69,550 | -0.10(-4.31%) |
Mar 20, 2020 | 2.571 | 2.571 | 2.003 | 2.300 | 183,229 | -0.28(-10.84%) |
Mar 19, 2020 | 2.210 | 2.806 | 2.183 | 2.580 | 120,631 | +0.31(+13.49%) |
Mar 18, 2020 | 2.093 | 2.346 | 2.055 | 2.273 | 119,208 | -0.13(-5.26%) |
Mar 17, 2020 | 2.165 | 2.598 | 2.129 | 2.400 | 189,775 | +0.25(+11.76%) |
Mar 16, 2020 | 2.030 | 2.210 | 1.940 | 2.147 | 101,999 | -0.14(-6.30%) |
Mar 13, 2020 | 2.066 | 2.508 | 1.949 | 2.291 | 146,761 | +0.39(+20.38%) |
Mar 12, 2020 | 2.066 | 2.165 | 1.849 | 1.904 | 91,340 | -0.19(-9.05%) |
Mar 11, 2020 | 2.201 | 2.201 | 2.012 | 2.093 | 80,950 | -0.17(-7.57%) |
Mar 10, 2020 | 2.300 | 2.324 | 2.192 | 2.264 | 57,832 | +0.05(+2.03%) |
Mar 09, 2020 | 2.391 | 2.400 | 2.147 | 2.219 | 90,456 | -0.18(-7.52%) |
Mar 06, 2020 | 2.445 | 2.481 | 2.391 | 2.400 | 52,541 | -0.11(-4.32%) |
Mar 05, 2020 | 2.752 | 2.828 | 2.472 | 2.508 | 95,160 | -0.27(-9.74%) |
Mar 04, 2020 | 2.607 | 2.806 | 2.526 | 2.779 | 101,743 | +0.18(+6.94%) |
Mar 03, 2020 | 2.661 | 2.697 | 2.526 | 2.598 | 107,637 | -0.06(-2.37%) |