Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.835 | 2.906 | 2.772 | 2.844 | 1,731,928 | -0.03(-0.93%) |
May 28, 2020 | 2.853 | 3.013 | 2.801 | 2.870 | 1,356,819 | -0.09(-3.02%) |
May 27, 2020 | 2.897 | 2.969 | 2.817 | 2.960 | 1,254,399 | +0.12(+4.09%) |
May 26, 2020 | 2.844 | 2.991 | 2.826 | 2.844 | 2,568,369 | +0.26(+10.03%) |
May 22, 2020 | 2.557 | 2.620 | 2.464 | 2.584 | 2,823,735 | -0.04(-1.70%) |
May 21, 2020 | 2.486 | 2.709 | 2.486 | 2.629 | 2,721,138 | +0.17(+6.91%) |
May 20, 2020 | 2.477 | 2.522 | 2.405 | 2.459 | 2,514,187 | +0.13(+5.77%) |
May 19, 2020 | 2.361 | 2.450 | 2.303 | 2.325 | 4,264,306 | -0.06(-2.62%) |
May 18, 2020 | 2.289 | 2.388 | 2.289 | 2.388 | 1,502,397 | +0.22(+10.33%) |
May 15, 2020 | 2.298 | 2.360 | 2.155 | 2.164 | 2,192,001 | -0.15(-6.56%) |
May 14, 2020 | 2.182 | 2.316 | 2.079 | 2.316 | 3,776,915 | +0.28(+13.60%) |
May 13, 2020 | 2.075 | 2.083 | 1.976 | 2.039 | 1,534,771 | -0.08(-3.80%) |
May 12, 2020 | 2.155 | 2.209 | 2.092 | 2.119 | 1,138,340 | +0.01(+0.42%) |
May 11, 2020 | 2.164 | 2.191 | 2.083 | 2.110 | 1,549,590 | -0.11(-4.84%) |
May 08, 2020 | 2.101 | 2.231 | 2.101 | 2.218 | 1,270,177 | +0.17(+8.30%) |
May 07, 2020 | 2.146 | 2.182 | 2.048 | 2.048 | 2,086,205 | -0.14(-6.53%) |
May 06, 2020 | 2.271 | 2.298 | 2.191 | 2.191 | 1,030,033 | -0.13(-5.41%) |
May 05, 2020 | 2.414 | 2.459 | 2.276 | 2.316 | 811,129 | -0.07(-3.00%) |
May 04, 2020 | 2.289 | 2.388 | 2.253 | 2.388 | 1,166,120 | +0.11(+4.71%) |
May 01, 2020 | 2.334 | 2.334 | 2.236 | 2.280 | 575,259 | -0.11(-4.49%) |
Apr 30, 2020 | 2.513 | 2.531 | 2.388 | 2.388 | 1,280,935 | -0.20(-7.61%) |
Apr 29, 2020 | 2.423 | 2.593 | 2.414 | 2.584 | 1,476,938 | +0.22(+9.47%) |
Apr 28, 2020 | 2.334 | 2.405 | 2.303 | 2.361 | 1,335,161 | +0.11(+4.76%) |
Apr 27, 2020 | 2.227 | 2.294 | 2.183 | 2.253 | 1,275,221 | +0.13(+5.88%) |
Apr 24, 2020 | 2.289 | 2.289 | 1.923 | 2.128 | 2,732,480 | -0.24(-10.19%) |
Apr 23, 2020 | 2.414 | 2.508 | 2.316 | 2.370 | 1,309,131 | -0.01(-0.38%) |
Apr 22, 2020 | 2.379 | 2.432 | 2.338 | 2.379 | 1,507,342 | +0.05(+2.31%) |
Apr 21, 2020 | 2.325 | 2.379 | 2.222 | 2.325 | 1,606,002 | -0.07(-2.99%) |
Apr 20, 2020 | 2.370 | 2.428 | 2.334 | 2.396 | 1,145,668 | -0.02(-0.74%) |
Apr 17, 2020 | 2.477 | 2.513 | 2.338 | 2.414 | 1,466,329 | +0.03(+1.12%) |
Apr 16, 2020 | 2.414 | 2.459 | 2.343 | 2.388 | 1,483,327 | -0.05(-2.20%) |
Apr 15, 2020 | 2.343 | 2.450 | 2.307 | 2.441 | 1,464,376 | +0.00(+0.00%) |
Apr 14, 2020 | 2.557 | 2.629 | 2.441 | 2.441 | 2,659,516 | -0.04(-1.44%) |
Apr 13, 2020 | 2.405 | 2.495 | 2.338 | 2.477 | 1,502,319 | -0.03(-1.07%) |
Apr 09, 2020 | 2.477 | 2.584 | 2.428 | 2.504 | 2,011,841 | +0.11(+4.48%) |
Apr 08, 2020 | 2.218 | 2.423 | 2.200 | 2.396 | 2,683,097 | +0.15(+6.77%) |
Apr 07, 2020 | 2.307 | 2.396 | 2.218 | 2.244 | 2,200,321 | +0.12(+5.46%) |
Apr 06, 2020 | 1.994 | 2.164 | 1.985 | 2.128 | 2,138,965 | +0.23(+12.26%) |
Apr 03, 2020 | 1.985 | 1.985 | 1.815 | 1.896 | 2,056,014 | -0.12(-5.78%) |
Apr 02, 2020 | 1.994 | 2.110 | 1.967 | 2.012 | 1,369,690 | +0.02(+0.90%) |
Apr 01, 2020 | 2.021 | 2.048 | 1.914 | 1.994 | 1,964,105 | -0.18(-8.23%) |
Mar 31, 2020 | 2.164 | 2.218 | 2.106 | 2.173 | 2,444,563 | +0.00(+0.00%) |
Mar 30, 2020 | 2.271 | 2.271 | 2.119 | 2.173 | 1,074,239 | -0.12(-5.08%) |
Mar 27, 2020 | 2.289 | 2.414 | 2.227 | 2.289 | 1,295,227 | -0.22(-8.90%) |
Mar 26, 2020 | 2.262 | 2.540 | 2.182 | 2.513 | 2,096,533 | +0.37(+17.08%) |
Mar 25, 2020 | 2.164 | 2.271 | 1.940 | 2.146 | 2,284,942 | -0.04(-1.64%) |
Mar 24, 2020 | 2.030 | 2.262 | 1.976 | 2.182 | 1,536,504 | +0.37(+20.20%) |
Mar 23, 2020 | 2.003 | 2.021 | 1.762 | 1.815 | 1,327,131 | -0.35(-16.12%) |
Mar 20, 2020 | 2.227 | 2.352 | 2.110 | 2.164 | 3,289,399 | +0.03(+1.26%) |
Mar 19, 2020 | 1.958 | 2.155 | 1.860 | 2.137 | 1,897,401 | +0.12(+5.75%) |
Mar 18, 2020 | 2.137 | 2.244 | 1.855 | 2.021 | 1,640,467 | -0.48(-19.29%) |
Mar 17, 2020 | 2.289 | 2.575 | 2.133 | 2.504 | 2,915,016 | +0.24(+10.67%) |
Mar 16, 2020 | 2.709 | 2.709 | 2.227 | 2.262 | 3,363,276 | -0.68(-23.10%) |
Mar 13, 2020 | 2.844 | 2.951 | 2.343 | 2.942 | 2,693,004 | +0.54(+22.31%) |
Mar 12, 2020 | 2.656 | 2.799 | 2.334 | 2.405 | 4,113,359 | -0.60(-19.94%) |
Mar 11, 2020 | 3.264 | 3.353 | 2.870 | 3.005 | 2,932,220 | -0.41(-12.04%) |
Mar 10, 2020 | 3.049 | 3.505 | 2.996 | 3.416 | 2,985,188 | +0.60(+21.27%) |
Mar 09, 2020 | 2.861 | 2.964 | 2.817 | 2.817 | 2,854,924 | -0.48(-14.63%) |
Mar 06, 2020 | 3.291 | 3.362 | 3.255 | 3.300 | 1,905,042 | -0.18(-5.14%) |
Mar 05, 2020 | 3.666 | 3.684 | 3.416 | 3.478 | 1,836,553 | -0.41(-10.57%) |
Mar 04, 2020 | 3.908 | 3.943 | 3.747 | 3.890 | 2,601,295 | -0.01(-0.23%) |
Mar 03, 2020 | 3.926 | 4.158 | 3.845 | 3.899 | 2,604,874 | -0.06(-1.58%) |