Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.470 | 2.473 | 2.370 | 2.400 | 497,600 | -0.07(-2.83%) |
May 28, 2020 | 2.560 | 2.560 | 2.420 | 2.470 | 761,072 | -0.08(-3.14%) |
May 27, 2020 | 2.530 | 2.580 | 2.400 | 2.550 | 550,017 | +0.06(+2.41%) |
May 26, 2020 | 2.420 | 2.545 | 2.395 | 2.490 | 411,156 | +0.16(+6.87%) |
May 22, 2020 | 2.360 | 2.392 | 2.235 | 2.330 | 396,100 | -0.07(-2.92%) |
May 21, 2020 | 2.450 | 2.460 | 2.362 | 2.400 | 226,501 | -0.04(-1.64%) |
May 20, 2020 | 2.470 | 2.500 | 2.405 | 2.440 | 280,561 | +0.05(+2.09%) |
May 19, 2020 | 2.450 | 2.520 | 2.305 | 2.390 | 471,588 | -0.02(-0.83%) |
May 18, 2020 | 2.280 | 2.450 | 2.280 | 2.410 | 513,669 | +0.17(+7.59%) |
May 15, 2020 | 2.360 | 2.390 | 2.200 | 2.240 | 512,900 | -0.09(-3.86%) |
May 14, 2020 | 2.150 | 2.370 | 2.080 | 2.330 | 312,145 | +0.14(+6.39%) |
May 13, 2020 | 2.450 | 2.470 | 2.150 | 2.190 | 558,029 | -0.20(-8.37%) |
May 12, 2020 | 2.500 | 2.690 | 2.380 | 2.390 | 693,079 | -0.14(-5.53%) |
May 11, 2020 | 2.760 | 2.850 | 2.472 | 2.530 | 607,722 | -0.12(-4.53%) |
May 08, 2020 | 2.650 | 2.720 | 2.610 | 2.650 | 206,400 | +0.07(+2.71%) |
May 07, 2020 | 2.590 | 2.700 | 2.552 | 2.580 | 243,511 | +0.02(+0.78%) |
May 06, 2020 | 2.650 | 2.760 | 2.550 | 2.560 | 266,277 | -0.09(-3.40%) |
May 05, 2020 | 2.730 | 2.830 | 2.650 | 2.650 | 292,625 | +0.01(+0.38%) |
May 04, 2020 | 2.680 | 2.750 | 2.550 | 2.640 | 263,178 | -0.08(-2.94%) |
May 01, 2020 | 2.620 | 2.790 | 2.620 | 2.720 | 298,100 | -0.11(-3.89%) |
Apr 30, 2020 | 2.850 | 2.890 | 2.760 | 2.830 | 454,157 | -0.12(-4.07%) |
Apr 29, 2020 | 2.940 | 3.095 | 2.890 | 2.950 | 606,838 | +0.08(+2.79%) |
Apr 28, 2020 | 2.740 | 2.915 | 2.720 | 2.870 | 353,949 | +0.15(+5.51%) |
Apr 27, 2020 | 2.620 | 2.760 | 2.580 | 2.720 | 354,967 | +0.10(+3.82%) |
Apr 24, 2020 | 2.590 | 2.640 | 2.510 | 2.620 | 300,000 | -0.02(-0.76%) |
Apr 23, 2020 | 2.720 | 2.840 | 2.630 | 2.640 | 274,158 | -0.07(-2.58%) |
Apr 22, 2020 | 2.950 | 2.950 | 2.665 | 2.710 | 391,245 | -0.10(-3.56%) |
Apr 21, 2020 | 2.620 | 2.840 | 2.580 | 2.810 | 525,228 | +0.12(+4.46%) |
Apr 20, 2020 | 2.650 | 2.790 | 2.590 | 2.690 | 351,604 | -0.06(-2.18%) |
Apr 17, 2020 | 2.780 | 2.820 | 2.660 | 2.750 | 468,900 | +0.14(+5.36%) |
Apr 16, 2020 | 2.800 | 2.800 | 2.570 | 2.610 | 396,330 | -0.16(-5.78%) |
Apr 15, 2020 | 2.830 | 2.855 | 2.670 | 2.770 | 334,285 | -0.21(-7.05%) |
Apr 14, 2020 | 3.090 | 3.150 | 2.940 | 2.980 | 450,092 | -0.05(-1.65%) |
Apr 13, 2020 | 2.940 | 3.070 | 2.650 | 3.030 | 847,693 | -0.04(-1.30%) |
Apr 09, 2020 | 2.750 | 3.100 | 2.750 | 3.070 | 2,113,700 | +0.46(+17.62%) |
Apr 08, 2020 | 2.350 | 2.750 | 2.300 | 2.610 | 2,085,557 | +0.47(+21.96%) |
Apr 07, 2020 | 2.150 | 2.370 | 2.070 | 2.140 | 1,000,614 | +0.14(+7.00%) |
Apr 06, 2020 | 1.870 | 2.100 | 1.870 | 2.000 | 598,758 | +0.25(+14.29%) |
Apr 03, 2020 | 2.110 | 2.110 | 1.720 | 1.750 | 850,600 | -0.40(-18.60%) |
Apr 02, 2020 | 1.950 | 2.150 | 1.900 | 2.150 | 685,430 | +0.22(+11.40%) |
Apr 01, 2020 | 2.000 | 2.110 | 1.900 | 1.930 | 765,524 | -0.26(-11.87%) |
Mar 31, 2020 | 2.210 | 2.390 | 2.150 | 2.190 | 536,604 | -0.01(-0.45%) |
Mar 30, 2020 | 2.630 | 2.650 | 2.160 | 2.200 | 691,416 | -0.46(-17.29%) |
Mar 27, 2020 | 3.060 | 3.130 | 2.470 | 2.660 | 1,169,500 | -0.74(-21.76%) |
Mar 26, 2020 | 2.750 | 3.530 | 2.710 | 3.400 | 1,659,914 | +0.85(+33.33%) |
Mar 25, 2020 | 2.100 | 2.705 | 2.010 | 2.550 | 1,275,952 | +0.53(+26.24%) |
Mar 24, 2020 | 2.120 | 2.190 | 1.970 | 2.020 | 486,092 | +0.00(+0.00%) |
Mar 23, 2020 | 2.130 | 2.180 | 1.880 | 2.020 | 1,032,675 | -0.16(-7.34%) |
Mar 20, 2020 | 2.330 | 2.510 | 2.060 | 2.180 | 1,587,200 | +0.05(+2.35%) |
Mar 19, 2020 | 1.980 | 2.470 | 1.700 | 2.130 | 1,317,789 | +0.43(+25.29%) |
Mar 18, 2020 | 3.050 | 3.130 | 1.400 | 1.700 | 1,277,297 | -1.68(-49.70%) |
Mar 17, 2020 | 3.170 | 3.470 | 2.870 | 3.380 | 869,982 | +0.28(+9.03%) |
Mar 16, 2020 | 3.190 | 3.610 | 3.100 | 3.100 | 1,203,201 | -0.24(-7.19%) |
Mar 13, 2020 | 3.550 | 3.670 | 3.160 | 3.340 | 670,200 | +0.18(+5.70%) |
Mar 12, 2020 | 3.860 | 3.860 | 3.120 | 3.160 | 888,410 | -1.28(-28.83%) |
Mar 11, 2020 | 4.810 | 4.820 | 4.420 | 4.440 | 659,859 | -0.50(-10.12%) |
Mar 10, 2020 | 5.210 | 5.222 | 4.850 | 4.940 | 349,124 | -0.03(-0.60%) |
Mar 09, 2020 | 5.310 | 5.310 | 4.960 | 4.970 | 527,304 | -0.65(-11.57%) |
Mar 06, 2020 | 5.690 | 5.720 | 5.485 | 5.620 | 647,600 | -0.20(-3.44%) |
Mar 05, 2020 | 5.940 | 5.942 | 5.710 | 5.820 | 378,001 | -0.22(-3.64%) |
Mar 04, 2020 | 6.100 | 6.100 | 5.895 | 6.040 | 252,205 | +0.04(+0.67%) |
Mar 03, 2020 | 5.990 | 6.180 | 5.930 | 6.000 | 469,900 | +0.07(+1.18%) |