Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.852 | 2.852 | 2.469 | 2.764 | 72,999 | -0.14(-4.75%) |
May 28, 2020 | 2.872 | 2.974 | 2.872 | 2.902 | 14,100 | +0.00(+0.00%) |
May 27, 2020 | 2.990 | 2.990 | 2.837 | 2.902 | 12,040 | +0.00(+0.00%) |
May 26, 2020 | 2.902 | 3.012 | 2.852 | 2.902 | 20,595 | +0.11(+3.87%) |
May 22, 2020 | 2.754 | 2.833 | 2.675 | 2.793 | 20,842 | +0.02(+0.71%) |
May 21, 2020 | 2.665 | 2.784 | 2.646 | 2.774 | 50,609 | +0.13(+4.83%) |
May 20, 2020 | 2.567 | 2.675 | 2.567 | 2.646 | 32,381 | +0.10(+3.86%) |
May 19, 2020 | 2.587 | 2.606 | 2.518 | 2.547 | 9,657 | +0.04(+1.57%) |
May 18, 2020 | 2.341 | 2.557 | 2.341 | 2.508 | 27,126 | +0.14(+5.81%) |
May 15, 2020 | 2.459 | 2.509 | 2.347 | 2.370 | 16,470 | -0.05(-2.03%) |
May 14, 2020 | 2.469 | 2.508 | 2.370 | 2.420 | 18,541 | -0.11(-4.28%) |
May 13, 2020 | 2.597 | 2.606 | 2.469 | 2.528 | 21,230 | -0.10(-3.75%) |
May 12, 2020 | 2.705 | 2.754 | 2.626 | 2.626 | 18,548 | -0.06(-2.20%) |
May 11, 2020 | 2.665 | 2.744 | 2.665 | 2.685 | 15,594 | +0.03(+0.97%) |
May 08, 2020 | 2.705 | 2.793 | 2.656 | 2.659 | 17,284 | +0.02(+0.89%) |
May 07, 2020 | 2.695 | 2.734 | 2.616 | 2.636 | 11,634 | +0.01(+0.37%) |
May 06, 2020 | 2.646 | 2.695 | 2.626 | 2.626 | 10,502 | -0.02(-0.74%) |
May 05, 2020 | 2.656 | 2.705 | 2.646 | 2.646 | 12,386 | +0.02(+0.75%) |
May 04, 2020 | 2.813 | 2.813 | 2.557 | 2.626 | 21,794 | -0.14(-4.98%) |
May 01, 2020 | 2.931 | 2.931 | 2.705 | 2.764 | 12,200 | -0.03(-1.06%) |
Apr 30, 2020 | 2.843 | 2.843 | 2.784 | 2.793 | 7,474 | -0.06(-2.07%) |
Apr 29, 2020 | 2.695 | 2.852 | 2.695 | 2.852 | 44,448 | +0.21(+7.81%) |
Apr 28, 2020 | 2.793 | 2.793 | 2.636 | 2.646 | 21,887 | -0.02(-0.74%) |
Apr 27, 2020 | 2.636 | 2.911 | 2.606 | 2.665 | 33,020 | -0.08(-2.87%) |
Apr 24, 2020 | 2.823 | 2.852 | 2.705 | 2.744 | 20,944 | -0.14(-4.78%) |
Apr 23, 2020 | 2.961 | 2.975 | 2.724 | 2.882 | 22,283 | -0.01(-0.34%) |
Apr 22, 2020 | 2.882 | 2.941 | 2.734 | 2.892 | 21,250 | -0.23(-7.26%) |
Apr 21, 2020 | 3.236 | 3.236 | 2.951 | 3.118 | 35,487 | -0.07(-2.16%) |
Apr 20, 2020 | 2.754 | 3.187 | 2.715 | 3.187 | 117,003 | +0.51(+19.12%) |
Apr 17, 2020 | 2.823 | 2.852 | 2.675 | 2.675 | 14,640 | -0.03(-1.09%) |
Apr 16, 2020 | 2.675 | 2.724 | 2.606 | 2.705 | 41,832 | +0.08(+3.02%) |
Apr 15, 2020 | 2.754 | 2.754 | 2.464 | 2.625 | 29,616 | -0.11(-3.98%) |
Apr 14, 2020 | 2.882 | 2.882 | 2.675 | 2.734 | 16,929 | +0.04(+1.46%) |
Apr 13, 2020 | 2.921 | 2.921 | 2.695 | 2.695 | 20,238 | -0.04(-1.44%) |
Apr 09, 2020 | 2.508 | 2.951 | 2.508 | 2.734 | 39,854 | +0.29(+11.65%) |
Apr 08, 2020 | 2.429 | 2.513 | 2.361 | 2.449 | 20,474 | +0.11(+4.62%) |
Apr 07, 2020 | 2.380 | 2.380 | 2.174 | 2.341 | 30,755 | +0.14(+6.25%) |
Apr 06, 2020 | 2.164 | 2.341 | 2.164 | 2.203 | 21,593 | -0.05(-2.18%) |
Apr 03, 2020 | 2.174 | 2.262 | 2.174 | 2.252 | 13,115 | +0.09(+4.09%) |
Apr 02, 2020 | 2.213 | 2.252 | 2.154 | 2.164 | 6,028 | -0.05(-2.22%) |
Apr 01, 2020 | 2.311 | 2.418 | 2.115 | 2.213 | 16,476 | -0.08(-3.43%) |
Mar 31, 2020 | 2.479 | 2.479 | 2.292 | 2.292 | 22,622 | -0.12(-4.90%) |
Mar 30, 2020 | 2.567 | 2.567 | 2.410 | 2.410 | 11,561 | -0.18(-7.05%) |
Mar 27, 2020 | 2.557 | 2.656 | 2.555 | 2.593 | 11,183 | -0.03(-1.28%) |
Mar 26, 2020 | 2.646 | 2.695 | 2.488 | 2.626 | 19,995 | -0.03(-1.11%) |
Mar 25, 2020 | 2.459 | 2.656 | 2.459 | 2.656 | 20,868 | +0.20(+8.00%) |
Mar 24, 2020 | 2.793 | 2.835 | 2.459 | 2.459 | 37,264 | -0.14(-5.30%) |
Mar 23, 2020 | 2.459 | 2.744 | 2.302 | 2.597 | 12,405 | -0.20(-7.04%) |
Mar 20, 2020 | 2.351 | 2.892 | 2.321 | 2.793 | 53,885 | +0.59(+26.79%) |
Mar 19, 2020 | 1.908 | 2.213 | 1.731 | 2.203 | 56,058 | +0.37(+20.43%) |
Mar 18, 2020 | 2.125 | 2.164 | 1.780 | 1.829 | 26,827 | -0.25(-11.85%) |
Mar 17, 2020 | 2.685 | 2.744 | 2.075 | 2.075 | 93,425 | -0.68(-24.64%) |
Mar 16, 2020 | 2.951 | 3.167 | 2.737 | 2.754 | 31,323 | -0.30(-9.97%) |
Mar 13, 2020 | 3.128 | 3.241 | 2.764 | 3.059 | 33,957 | +0.08(+2.64%) |
Mar 12, 2020 | 3.393 | 3.688 | 2.936 | 2.980 | 30,897 | -0.52(-14.89%) |
Mar 11, 2020 | 3.452 | 3.521 | 3.393 | 3.502 | 14,680 | -0.01(-0.28%) |
Mar 10, 2020 | 3.452 | 3.561 | 3.452 | 3.511 | 5,803 | +0.04(+1.13%) |
Mar 09, 2020 | 3.610 | 3.629 | 3.452 | 3.472 | 27,980 | -0.17(-4.59%) |
Mar 06, 2020 | 3.669 | 3.669 | 3.492 | 3.639 | 18,097 | +0.00(+0.00%) |
Mar 05, 2020 | 3.669 | 3.698 | 3.541 | 3.639 | 13,359 | -0.01(-0.40%) |
Mar 04, 2020 | 3.669 | 3.728 | 3.570 | 3.654 | 17,743 | +0.00(+0.13%) |
Mar 03, 2020 | 3.738 | 3.777 | 3.639 | 3.649 | 18,274 | +0.03(+0.82%) |