Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.588 | 2.604 | 2.538 | 2.571 | 4,362,758 | -0.07(-2.81%) |
May 28, 2020 | 2.704 | 2.704 | 2.646 | 2.646 | 4,354,454 | -0.02(-0.62%) |
May 27, 2020 | 2.670 | 2.679 | 2.604 | 2.662 | 5,272,403 | +0.11(+4.21%) |
May 26, 2020 | 2.480 | 2.571 | 2.480 | 2.555 | 5,048,534 | +0.22(+9.57%) |
May 22, 2020 | 2.365 | 2.373 | 2.290 | 2.331 | 4,661,269 | +0.02(+0.71%) |
May 21, 2020 | 2.331 | 2.365 | 2.307 | 2.315 | 3,544,840 | +0.00(+0.00%) |
May 20, 2020 | 2.282 | 2.348 | 2.274 | 2.315 | 5,513,519 | +0.01(+0.36%) |
May 19, 2020 | 2.331 | 2.356 | 2.274 | 2.307 | 9,403,511 | -0.19(-7.62%) |
May 18, 2020 | 2.398 | 2.497 | 2.373 | 2.497 | 3,726,445 | +0.19(+8.24%) |
May 15, 2020 | 2.323 | 2.323 | 2.282 | 2.307 | 2,540,245 | -0.02(-0.71%) |
May 14, 2020 | 2.232 | 2.331 | 2.199 | 2.323 | 4,947,559 | +0.05(+2.18%) |
May 13, 2020 | 2.315 | 2.323 | 2.249 | 2.274 | 2,908,122 | -0.06(-2.48%) |
May 12, 2020 | 2.389 | 2.406 | 2.323 | 2.331 | 3,674,409 | -0.04(-1.74%) |
May 11, 2020 | 2.365 | 2.373 | 2.331 | 2.373 | 2,993,291 | -0.06(-2.38%) |
May 08, 2020 | 2.422 | 2.439 | 2.398 | 2.431 | 2,364,259 | +0.07(+2.80%) |
May 07, 2020 | 2.373 | 2.406 | 2.365 | 2.365 | 3,661,247 | -0.04(-1.72%) |
May 06, 2020 | 2.439 | 2.439 | 2.381 | 2.406 | 2,288,468 | -0.06(-2.35%) |
May 05, 2020 | 2.497 | 2.513 | 2.456 | 2.464 | 3,252,500 | -0.05(-1.97%) |
May 04, 2020 | 2.522 | 2.542 | 2.489 | 2.513 | 2,385,079 | -0.07(-2.56%) |
May 01, 2020 | 2.629 | 2.629 | 2.546 | 2.580 | 1,344,629 | -0.07(-2.50%) |
Apr 30, 2020 | 2.621 | 2.683 | 2.596 | 2.646 | 3,737,529 | -0.16(-5.60%) |
Apr 29, 2020 | 2.745 | 2.811 | 2.728 | 2.803 | 4,273,206 | +0.22(+8.65%) |
Apr 28, 2020 | 2.563 | 2.596 | 2.522 | 2.580 | 5,476,372 | +0.20(+8.33%) |
Apr 27, 2020 | 2.323 | 2.406 | 2.315 | 2.381 | 5,299,734 | +0.10(+4.35%) |
Apr 24, 2020 | 2.323 | 2.323 | 2.257 | 2.282 | 4,017,922 | -0.06(-2.47%) |
Apr 23, 2020 | 2.348 | 2.431 | 2.307 | 2.340 | 4,099,361 | +0.06(+2.54%) |
Apr 22, 2020 | 2.282 | 2.290 | 2.249 | 2.282 | 2,465,466 | +0.07(+3.37%) |
Apr 21, 2020 | 2.241 | 2.274 | 2.183 | 2.207 | 7,096,402 | -0.13(-5.65%) |
Apr 20, 2020 | 2.298 | 2.381 | 2.274 | 2.340 | 3,367,021 | -0.05(-2.08%) |
Apr 17, 2020 | 2.389 | 2.398 | 2.344 | 2.389 | 3,465,169 | +0.07(+3.21%) |
Apr 16, 2020 | 2.389 | 2.389 | 2.307 | 2.315 | 5,791,924 | -0.11(-4.44%) |
Apr 15, 2020 | 2.489 | 2.489 | 2.406 | 2.422 | 3,135,773 | -0.20(-7.57%) |
Apr 14, 2020 | 2.695 | 2.710 | 2.604 | 2.621 | 4,424,965 | -0.02(-0.94%) |
Apr 13, 2020 | 2.704 | 2.704 | 2.588 | 2.646 | 2,843,952 | -0.02(-0.93%) |
Apr 09, 2020 | 2.687 | 2.728 | 2.625 | 2.670 | 3,125,172 | +0.03(+1.25%) |
Apr 08, 2020 | 2.604 | 2.654 | 2.571 | 2.637 | 3,463,517 | +0.08(+3.24%) |
Apr 07, 2020 | 2.679 | 2.683 | 2.522 | 2.555 | 6,467,380 | +0.10(+4.20%) |
Apr 06, 2020 | 2.491 | 2.491 | 2.436 | 2.452 | 5,945,338 | +0.16(+7.17%) |
Apr 03, 2020 | 2.280 | 2.300 | 2.241 | 2.288 | 4,392,284 | +0.06(+2.81%) |
Apr 02, 2020 | 2.202 | 2.280 | 2.186 | 2.225 | 7,906,717 | -0.04(-1.72%) |
Apr 01, 2020 | 2.319 | 2.327 | 2.264 | 2.264 | 5,494,933 | -0.12(-5.23%) |
Mar 31, 2020 | 2.436 | 2.510 | 2.374 | 2.389 | 6,849,241 | -0.16(-6.13%) |
Mar 30, 2020 | 2.514 | 2.573 | 2.467 | 2.546 | 4,688,111 | -0.07(-2.69%) |
Mar 27, 2020 | 2.678 | 2.682 | 2.585 | 2.616 | 6,097,612 | -0.21(-7.46%) |
Mar 26, 2020 | 2.749 | 2.827 | 2.729 | 2.827 | 5,509,262 | +0.12(+4.32%) |
Mar 25, 2020 | 2.663 | 2.827 | 2.553 | 2.710 | 10,484,680 | +0.17(+6.77%) |
Mar 24, 2020 | 2.452 | 2.589 | 2.389 | 2.538 | 7,335,059 | +0.22(+9.43%) |
Mar 23, 2020 | 2.358 | 2.408 | 2.280 | 2.319 | 7,006,011 | -0.02(-0.67%) |
Mar 20, 2020 | 2.405 | 2.413 | 2.264 | 2.335 | 13,645,446 | -0.01(-0.33%) |
Mar 19, 2020 | 2.311 | 2.382 | 2.280 | 2.343 | 7,042,124 | +0.03(+1.35%) |
Mar 18, 2020 | 2.288 | 2.366 | 2.186 | 2.311 | 7,669,706 | -0.12(-5.13%) |
Mar 17, 2020 | 2.319 | 2.456 | 2.268 | 2.436 | 7,871,359 | +0.18(+7.96%) |
Mar 16, 2020 | 2.233 | 2.350 | 2.225 | 2.257 | 12,248,460 | -0.59(-20.82%) |
Mar 13, 2020 | 2.866 | 2.889 | 2.557 | 2.850 | 10,010,545 | +0.23(+8.63%) |
Mar 12, 2020 | 2.772 | 2.772 | 2.553 | 2.624 | 18,509,418 | -0.41(-13.40%) |
Mar 11, 2020 | 3.139 | 3.155 | 2.998 | 3.030 | 15,258,863 | -0.16(-5.13%) |
Mar 10, 2020 | 3.178 | 3.209 | 3.026 | 3.194 | 11,301,931 | +0.16(+5.41%) |
Mar 09, 2020 | 3.108 | 3.194 | 3.006 | 3.030 | 8,449,104 | -0.50(-14.16%) |
Mar 06, 2020 | 3.522 | 3.592 | 3.483 | 3.529 | 12,253,111 | +0.00(+0.00%) |
Mar 05, 2020 | 3.576 | 3.600 | 3.514 | 3.529 | 12,692,430 | -0.28(-7.38%) |
Mar 04, 2020 | 3.717 | 3.811 | 3.670 | 3.811 | 11,563,719 | +0.14(+3.83%) |
Mar 03, 2020 | 3.795 | 3.842 | 3.631 | 3.670 | 16,447,174 | -0.13(-3.49%) |