Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.827 | 2.844 | 2.732 | 2.792 | 773,656 | -0.06(-2.11%) |
May 28, 2020 | 2.801 | 2.921 | 2.749 | 2.852 | 883,055 | +0.09(+3.44%) |
May 27, 2020 | 2.663 | 2.758 | 2.620 | 2.758 | 621,655 | +0.16(+6.31%) |
May 26, 2020 | 2.551 | 2.697 | 2.551 | 2.594 | 757,145 | +0.07(+2.73%) |
May 22, 2020 | 2.456 | 2.525 | 2.396 | 2.525 | 332,346 | +0.03(+1.03%) |
May 21, 2020 | 2.370 | 2.508 | 2.353 | 2.499 | 1,132,932 | +0.14(+5.84%) |
May 20, 2020 | 2.335 | 2.456 | 2.322 | 2.361 | 758,411 | +0.06(+2.62%) |
May 19, 2020 | 2.422 | 2.422 | 2.301 | 2.301 | 510,630 | -0.10(-4.30%) |
May 18, 2020 | 2.378 | 2.439 | 2.335 | 2.404 | 607,883 | +0.10(+4.49%) |
May 15, 2020 | 2.309 | 2.378 | 2.258 | 2.301 | 1,305,828 | -0.06(-2.55%) |
May 14, 2020 | 2.301 | 2.370 | 2.266 | 2.361 | 967,498 | -0.01(-0.36%) |
May 13, 2020 | 2.508 | 2.516 | 2.318 | 2.370 | 1,195,097 | -0.12(-4.84%) |
May 12, 2020 | 2.697 | 2.706 | 2.465 | 2.490 | 1,217,148 | -0.18(-6.77%) |
May 11, 2020 | 2.490 | 2.671 | 2.374 | 2.671 | 2,765,713 | +0.23(+9.54%) |
May 08, 2020 | 2.335 | 2.473 | 2.335 | 2.439 | 1,224,946 | +0.10(+4.43%) |
May 07, 2020 | 2.335 | 2.335 | 2.258 | 2.335 | 841,329 | +0.07(+3.04%) |
May 06, 2020 | 2.284 | 2.292 | 2.223 | 2.266 | 798,230 | -0.01(-0.38%) |
May 05, 2020 | 2.370 | 2.404 | 2.266 | 2.275 | 319,951 | -0.06(-2.58%) |
May 04, 2020 | 2.344 | 2.378 | 2.241 | 2.335 | 609,371 | +0.04(+1.88%) |
May 01, 2020 | 2.387 | 2.387 | 2.223 | 2.292 | 408,470 | -0.09(-3.97%) |
Apr 30, 2020 | 2.499 | 2.556 | 2.223 | 2.387 | 493,030 | -0.13(-5.14%) |
Apr 29, 2020 | 2.499 | 2.543 | 2.338 | 2.516 | 1,136,978 | +0.18(+7.75%) |
Apr 28, 2020 | 2.258 | 2.344 | 2.249 | 2.335 | 704,932 | +0.11(+5.04%) |
Apr 27, 2020 | 2.215 | 2.256 | 2.180 | 2.223 | 259,898 | +0.05(+2.38%) |
Apr 24, 2020 | 2.284 | 2.284 | 2.172 | 2.172 | 489,584 | -0.09(-3.82%) |
Apr 23, 2020 | 2.266 | 2.309 | 2.206 | 2.258 | 546,487 | +0.06(+2.74%) |
Apr 22, 2020 | 2.353 | 2.353 | 2.180 | 2.197 | 507,655 | -0.08(-3.41%) |
Apr 21, 2020 | 2.241 | 2.275 | 2.172 | 2.275 | 444,631 | +0.02(+0.76%) |
Apr 20, 2020 | 2.309 | 2.335 | 2.241 | 2.258 | 556,572 | -0.07(-2.96%) |
Apr 17, 2020 | 2.335 | 2.387 | 2.258 | 2.327 | 690,337 | +0.09(+4.25%) |
Apr 16, 2020 | 2.378 | 2.396 | 2.223 | 2.232 | 800,511 | -0.17(-7.17%) |
Apr 15, 2020 | 2.594 | 2.594 | 2.361 | 2.404 | 600,194 | -0.10(-4.12%) |
Apr 14, 2020 | 2.413 | 2.508 | 2.327 | 2.508 | 1,144,002 | +0.16(+6.99%) |
Apr 13, 2020 | 2.542 | 2.542 | 2.335 | 2.344 | 953,917 | -0.15(-5.88%) |
Apr 09, 2020 | 2.568 | 2.602 | 2.443 | 2.490 | 366,578 | +0.02(+0.70%) |
Apr 08, 2020 | 2.378 | 2.544 | 2.286 | 2.473 | 713,072 | +0.10(+4.36%) |
Apr 07, 2020 | 2.602 | 2.723 | 2.318 | 2.370 | 2,115,072 | +0.09(+4.17%) |
Apr 06, 2020 | 2.447 | 2.529 | 2.275 | 2.275 | 1,210,446 | -0.07(-2.94%) |
Apr 03, 2020 | 2.465 | 2.525 | 2.301 | 2.344 | 1,118,071 | -0.16(-6.53%) |
Apr 02, 2020 | 2.499 | 2.689 | 2.465 | 2.508 | 830,007 | -0.06(-2.35%) |
Apr 01, 2020 | 2.818 | 2.818 | 2.551 | 2.568 | 397,409 | -0.22(-8.02%) |
Mar 31, 2020 | 2.758 | 2.921 | 2.758 | 2.792 | 446,093 | +0.05(+1.89%) |
Mar 30, 2020 | 2.749 | 2.818 | 2.620 | 2.740 | 554,027 | -0.01(-0.31%) |
Mar 27, 2020 | 2.809 | 2.844 | 2.732 | 2.749 | 419,146 | -0.18(-6.18%) |
Mar 26, 2020 | 2.861 | 2.999 | 2.783 | 2.930 | 580,931 | +0.15(+5.26%) |
Mar 25, 2020 | 2.680 | 2.852 | 2.594 | 2.783 | 591,851 | +0.18(+6.95%) |
Mar 24, 2020 | 2.473 | 2.611 | 2.439 | 2.602 | 521,762 | +0.27(+11.44%) |
Mar 23, 2020 | 2.637 | 2.749 | 2.335 | 2.335 | 570,695 | -0.30(-11.44%) |
Mar 20, 2020 | 2.809 | 3.016 | 2.465 | 2.637 | 1,372,436 | -0.14(-4.97%) |
Mar 19, 2020 | 3.206 | 3.206 | 2.745 | 2.775 | 673,844 | -0.39(-12.26%) |
Mar 18, 2020 | 3.912 | 3.981 | 3.059 | 3.163 | 407,910 | -0.84(-21.08%) |
Mar 17, 2020 | 4.042 | 4.171 | 3.869 | 4.007 | 493,221 | +0.03(+0.87%) |
Mar 16, 2020 | 4.128 | 4.179 | 3.899 | 3.973 | 438,708 | -0.51(-11.35%) |
Mar 13, 2020 | 4.524 | 4.593 | 4.179 | 4.481 | 800,578 | +0.22(+5.26%) |
Mar 12, 2020 | 4.292 | 4.472 | 3.917 | 4.257 | 541,579 | -0.30(-6.62%) |
Mar 11, 2020 | 4.645 | 4.679 | 4.507 | 4.559 | 378,899 | -0.22(-4.51%) |
Mar 10, 2020 | 4.653 | 4.774 | 4.541 | 4.774 | 357,833 | +0.21(+4.53%) |
Mar 09, 2020 | 5.041 | 5.127 | 4.559 | 4.567 | 419,886 | -0.68(-12.97%) |
Mar 06, 2020 | 5.283 | 5.326 | 5.145 | 5.248 | 462,314 | -0.14(-2.56%) |
Mar 05, 2020 | 5.446 | 5.507 | 5.351 | 5.386 | 313,178 | -0.17(-3.10%) |
Mar 04, 2020 | 5.610 | 5.679 | 5.515 | 5.558 | 269,791 | +0.02(+0.31%) |
Mar 03, 2020 | 5.670 | 5.722 | 5.429 | 5.541 | 865,434 | -0.14(-2.43%) |