Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.900 | 2.900 | 2.780 | 2.890 | 38,900 | +0.00(+0.00%) |
May 28, 2020 | 2.900 | 3.000 | 2.880 | 2.890 | 32,107 | +0.00(+0.00%) |
May 27, 2020 | 2.980 | 2.990 | 2.880 | 2.890 | 40,104 | -0.10(-3.34%) |
May 26, 2020 | 3.070 | 3.140 | 2.750 | 2.990 | 95,959 | -0.01(-0.33%) |
May 22, 2020 | 3.110 | 3.140 | 2.900 | 3.000 | 144,900 | -0.08(-2.60%) |
May 21, 2020 | 3.250 | 3.265 | 3.065 | 3.080 | 49,349 | -0.13(-4.20%) |
May 20, 2020 | 3.440 | 3.440 | 3.120 | 3.215 | 27,124 | -0.16(-4.60%) |
May 19, 2020 | 3.210 | 3.440 | 3.160 | 3.370 | 24,155 | +0.17(+5.31%) |
May 18, 2020 | 3.260 | 3.260 | 3.020 | 3.200 | 33,826 | +0.12(+3.90%) |
May 15, 2020 | 3.210 | 3.210 | 3.020 | 3.080 | 33,200 | -0.12(-3.75%) |
May 14, 2020 | 3.350 | 3.420 | 3.120 | 3.200 | 74,520 | -0.40(-11.11%) |
May 13, 2020 | 3.790 | 3.850 | 3.120 | 3.600 | 72,640 | -0.21(-5.51%) |
May 12, 2020 | 3.740 | 3.850 | 3.560 | 3.810 | 16,989 | +0.11(+2.97%) |
May 11, 2020 | 3.550 | 3.850 | 3.550 | 3.700 | 41,201 | +0.02(+0.54%) |
May 08, 2020 | 3.610 | 3.750 | 3.610 | 3.680 | 20,100 | +0.01(+0.27%) |
May 07, 2020 | 3.600 | 3.670 | 3.530 | 3.670 | 5,004 | +0.07(+1.94%) |
May 06, 2020 | 3.590 | 3.600 | 3.320 | 3.600 | 13,859 | +0.03(+0.84%) |
May 05, 2020 | 3.410 | 3.617 | 3.410 | 3.570 | 5,154 | +0.21(+6.25%) |
May 04, 2020 | 3.310 | 3.360 | 3.310 | 3.360 | 19,916 | +0.01(+0.30%) |
May 01, 2020 | 3.550 | 3.580 | 3.200 | 3.350 | 4,900 | -0.31(-8.47%) |
Apr 30, 2020 | 3.570 | 3.680 | 3.370 | 3.660 | 44,021 | +0.09(+2.52%) |
Apr 29, 2020 | 3.350 | 3.570 | 3.260 | 3.570 | 91,811 | +0.45(+14.42%) |
Apr 28, 2020 | 3.120 | 3.400 | 3.110 | 3.120 | 45,566 | +0.00(+0.00%) |
Apr 27, 2020 | 3.120 | 3.250 | 3.090 | 3.120 | 9,748 | +0.05(+1.63%) |
Apr 24, 2020 | 3.250 | 3.250 | 3.070 | 3.070 | 9,200 | -0.18(-5.54%) |
Apr 23, 2020 | 2.880 | 3.250 | 2.880 | 3.250 | 50,828 | +0.34(+11.68%) |
Apr 22, 2020 | 2.980 | 3.142 | 2.880 | 2.910 | 6,575 | -0.06(-2.02%) |
Apr 21, 2020 | 3.250 | 3.250 | 2.970 | 2.970 | 20,919 | -0.28(-8.62%) |
Apr 20, 2020 | 2.990 | 3.278 | 2.840 | 3.250 | 54,712 | +0.25(+8.33%) |
Apr 17, 2020 | 2.930 | 3.300 | 2.825 | 3.000 | 60,800 | +0.19(+6.76%) |
Apr 16, 2020 | 2.950 | 2.990 | 2.720 | 2.810 | 24,024 | -0.12(-4.10%) |
Apr 15, 2020 | 2.700 | 2.950 | 2.700 | 2.930 | 14,521 | +0.01(+0.34%) |
Apr 14, 2020 | 2.768 | 2.970 | 2.763 | 2.920 | 114,719 | +0.21(+7.75%) |
Apr 13, 2020 | 2.720 | 2.820 | 2.660 | 2.710 | 32,866 | -0.06(-2.17%) |
Apr 09, 2020 | 2.800 | 2.847 | 2.730 | 2.770 | 31,800 | -0.07(-2.46%) |
Apr 08, 2020 | 2.800 | 2.895 | 2.620 | 2.840 | 20,324 | +0.02(+0.71%) |
Apr 07, 2020 | 2.860 | 3.030 | 2.785 | 2.820 | 145,235 | +0.01(+0.36%) |
Apr 06, 2020 | 2.800 | 2.900 | 2.780 | 2.810 | 30,411 | -0.01(-0.35%) |
Apr 03, 2020 | 2.700 | 2.830 | 2.685 | 2.820 | 26,800 | +0.16(+6.02%) |
Apr 02, 2020 | 2.660 | 2.770 | 2.350 | 2.660 | 33,551 | +0.06(+2.31%) |
Apr 01, 2020 | 2.540 | 2.680 | 2.360 | 2.600 | 46,384 | +0.30(+13.04%) |
Mar 31, 2020 | 2.800 | 2.800 | 2.222 | 2.300 | 34,739 | -0.39(-14.50%) |
Mar 30, 2020 | 2.910 | 2.930 | 2.510 | 2.690 | 13,269 | -0.16(-5.61%) |
Mar 27, 2020 | 2.230 | 3.000 | 2.182 | 2.850 | 116,300 | +0.55(+23.91%) |
Mar 26, 2020 | 2.340 | 2.500 | 2.200 | 2.300 | 82,103 | -0.04(-1.71%) |
Mar 25, 2020 | 2.370 | 2.430 | 2.300 | 2.340 | 50,946 | -0.02(-0.85%) |
Mar 24, 2020 | 2.100 | 2.440 | 2.100 | 2.360 | 66,033 | +0.18(+8.26%) |
Mar 23, 2020 | 2.290 | 2.290 | 2.010 | 2.180 | 39,388 | -0.11(-4.80%) |
Mar 20, 2020 | 2.000 | 2.350 | 1.990 | 2.290 | 62,800 | +0.36(+18.65%) |
Mar 19, 2020 | 1.730 | 2.000 | 1.110 | 1.930 | 66,000 | +0.16(+9.04%) |
Mar 18, 2020 | 2.118 | 2.236 | 1.750 | 1.770 | 74,889 | -0.35(-16.51%) |
Mar 17, 2020 | 2.240 | 2.400 | 2.050 | 2.120 | 48,014 | -0.08(-3.64%) |
Mar 16, 2020 | 2.280 | 2.625 | 2.200 | 2.200 | 43,673 | -0.01(-0.56%) |
Mar 13, 2020 | 2.440 | 2.940 | 2.020 | 2.212 | 76,700 | +0.03(+1.49%) |
Mar 12, 2020 | 2.750 | 2.960 | 2.000 | 2.180 | 108,342 | -0.72(-24.96%) |
Mar 11, 2020 | 3.450 | 3.450 | 2.703 | 2.905 | 89,230 | +0.13(+4.87%) |
Mar 10, 2020 | 3.500 | 3.640 | 2.560 | 2.770 | 337,565 | -0.78(-21.97%) |
Mar 09, 2020 | 3.690 | 3.690 | 2.920 | 3.550 | 185,665 | -0.16(-4.31%) |
Mar 06, 2020 | 4.000 | 4.020 | 3.690 | 3.710 | 114,500 | -0.37(-9.07%) |
Mar 05, 2020 | 4.020 | 4.140 | 3.990 | 4.080 | 18,593 | -0.02(-0.49%) |
Mar 04, 2020 | 4.140 | 4.180 | 3.940 | 4.100 | 17,553 | +0.11(+2.76%) |
Mar 03, 2020 | 3.809 | 4.000 | 3.809 | 3.990 | 8,700 | +0.17(+4.45%) |