Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.000 | 3.000 | 2.940 | 2.950 | 65,500 | -0.02(-0.67%) |
May 28, 2020 | 2.960 | 3.030 | 2.950 | 2.970 | 411,271 | +0.03(+1.02%) |
May 27, 2020 | 2.930 | 2.940 | 2.880 | 2.940 | 184,434 | +0.23(+8.49%) |
May 26, 2020 | 2.730 | 2.750 | 2.710 | 2.710 | 52,736 | +0.08(+3.24%) |
May 22, 2020 | 2.630 | 2.640 | 2.600 | 2.625 | 20,500 | -0.00(-0.19%) |
May 21, 2020 | 2.650 | 2.675 | 2.630 | 2.630 | 67,551 | -0.01(-0.38%) |
May 20, 2020 | 2.600 | 2.690 | 2.600 | 2.640 | 97,342 | +0.02(+0.76%) |
May 19, 2020 | 2.633 | 2.670 | 2.620 | 2.620 | 545,842 | +0.02(+0.61%) |
May 18, 2020 | 2.530 | 2.620 | 2.520 | 2.604 | 351,528 | +0.23(+9.60%) |
May 15, 2020 | 2.390 | 2.390 | 2.360 | 2.376 | 42,000 | -0.03(-1.41%) |
May 14, 2020 | 2.370 | 2.411 | 2.332 | 2.410 | 60,674 | -0.04(-1.72%) |
May 13, 2020 | 2.540 | 2.540 | 2.430 | 2.452 | 146,495 | -0.17(-6.40%) |
May 12, 2020 | 2.640 | 2.720 | 2.620 | 2.620 | 124,814 | +0.02(+0.77%) |
May 11, 2020 | 2.590 | 2.640 | 2.580 | 2.600 | 29,280 | -0.07(-2.62%) |
May 08, 2020 | 2.630 | 2.670 | 2.630 | 2.670 | 43,000 | +0.07(+2.69%) |
May 07, 2020 | 2.630 | 2.636 | 2.600 | 2.600 | 135,766 | +0.10(+4.00%) |
May 06, 2020 | 2.540 | 2.562 | 2.500 | 2.500 | 64,319 | -0.00(-0.08%) |
May 05, 2020 | 2.530 | 2.540 | 2.500 | 2.502 | 122,640 | -0.05(-1.88%) |
May 04, 2020 | 2.550 | 2.570 | 2.530 | 2.550 | 39,481 | -0.10(-3.95%) |
May 01, 2020 | 2.650 | 2.690 | 2.640 | 2.655 | 82,900 | -0.04(-1.58%) |
Apr 30, 2020 | 2.700 | 2.720 | 2.680 | 2.697 | 124,831 | -0.12(-4.34%) |
Apr 29, 2020 | 2.770 | 2.820 | 2.760 | 2.820 | 64,701 | +0.20(+7.55%) |
Apr 28, 2020 | 2.640 | 2.690 | 2.620 | 2.622 | 129,802 | +0.07(+2.82%) |
Apr 27, 2020 | 2.500 | 2.560 | 2.500 | 2.550 | 296,547 | +0.09(+3.66%) |
Apr 24, 2020 | 2.460 | 2.480 | 2.430 | 2.460 | 71,400 | -0.02(-0.81%) |
Apr 23, 2020 | 2.490 | 2.520 | 2.450 | 2.480 | 99,246 | -0.00(-0.08%) |
Apr 22, 2020 | 2.510 | 2.510 | 2.450 | 2.482 | 233,442 | -0.05(-2.09%) |
Apr 21, 2020 | 2.520 | 2.570 | 2.500 | 2.535 | 127,444 | -0.08(-3.24%) |
Apr 20, 2020 | 2.615 | 2.670 | 2.610 | 2.620 | 136,284 | -0.05(-1.87%) |
Apr 17, 2020 | 2.670 | 2.690 | 2.640 | 2.670 | 127,800 | +0.18(+7.23%) |
Apr 16, 2020 | 2.540 | 2.540 | 2.480 | 2.490 | 86,328 | -0.12(-4.60%) |
Apr 15, 2020 | 2.650 | 2.650 | 2.549 | 2.610 | 103,175 | -0.14(-5.09%) |
Apr 14, 2020 | 2.725 | 2.810 | 2.660 | 2.750 | 516,063 | +0.05(+1.89%) |
Apr 13, 2020 | 2.790 | 2.790 | 2.680 | 2.699 | 94,152 | -0.06(-2.21%) |
Apr 09, 2020 | 2.630 | 2.790 | 2.630 | 2.760 | 232,800 | +0.05(+1.85%) |
Apr 08, 2020 | 2.710 | 2.710 | 2.650 | 2.710 | 182,534 | +0.08(+3.04%) |
Apr 07, 2020 | 2.690 | 2.720 | 2.586 | 2.630 | 451,158 | +0.19(+7.79%) |
Apr 06, 2020 | 2.390 | 2.460 | 2.385 | 2.440 | 474,332 | +0.24(+10.91%) |
Apr 03, 2020 | 2.210 | 2.240 | 2.160 | 2.200 | 715,000 | -0.04(-1.79%) |
Apr 02, 2020 | 2.250 | 2.272 | 2.190 | 2.240 | 195,958 | -0.13(-5.55%) |
Apr 01, 2020 | 2.420 | 2.430 | 2.370 | 2.372 | 535,179 | -0.14(-5.52%) |
Mar 31, 2020 | 2.463 | 2.540 | 2.450 | 2.510 | 307,671 | +0.14(+5.91%) |
Mar 30, 2020 | 2.350 | 2.410 | 2.314 | 2.370 | 341,362 | -0.07(-3.07%) |
Mar 27, 2020 | 2.433 | 2.490 | 2.420 | 2.445 | 231,500 | -0.15(-5.60%) |
Mar 26, 2020 | 2.520 | 2.590 | 2.470 | 2.590 | 166,186 | -0.02(-0.77%) |
Mar 25, 2020 | 2.417 | 2.660 | 2.417 | 2.610 | 111,226 | +0.24(+10.13%) |
Mar 24, 2020 | 2.240 | 2.400 | 2.240 | 2.370 | 301,066 | +0.29(+13.94%) |
Mar 23, 2020 | 2.050 | 2.120 | 2.030 | 2.080 | 215,476 | -0.02(-0.72%) |
Mar 20, 2020 | 2.270 | 2.270 | 2.010 | 2.095 | 118,800 | -0.01(-0.71%) |
Mar 19, 2020 | 2.062 | 2.180 | 2.060 | 2.110 | 156,903 | +0.16(+8.21%) |
Mar 18, 2020 | 1.920 | 2.050 | 1.880 | 1.950 | 183,299 | -0.27(-12.16%) |
Mar 17, 2020 | 2.200 | 2.322 | 2.150 | 2.220 | 186,720 | -0.18(-7.50%) |
Mar 16, 2020 | 2.330 | 2.480 | 2.310 | 2.400 | 134,249 | -0.46(-16.08%) |
Mar 13, 2020 | 2.780 | 2.860 | 2.630 | 2.860 | 265,800 | +0.22(+8.29%) |
Mar 12, 2020 | 2.750 | 2.750 | 2.558 | 2.641 | 164,820 | -0.43(-13.97%) |
Mar 11, 2020 | 3.250 | 3.250 | 3.051 | 3.070 | 117,764 | -0.24(-7.25%) |
Mar 10, 2020 | 3.355 | 3.355 | 3.210 | 3.310 | 119,253 | -0.01(-0.30%) |
Mar 09, 2020 | 3.220 | 3.420 | 3.220 | 3.320 | 74,348 | -0.18(-5.14%) |
Mar 06, 2020 | 3.490 | 3.560 | 3.450 | 3.500 | 64,400 | -0.05(-1.31%) |
Mar 05, 2020 | 3.600 | 3.607 | 3.540 | 3.546 | 51,533 | -0.21(-5.68%) |
Mar 04, 2020 | 3.700 | 3.760 | 3.670 | 3.760 | 131,503 | +0.13(+3.58%) |
Mar 03, 2020 | 3.650 | 3.706 | 3.610 | 3.630 | 161,729 | -0.01(-0.27%) |