Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.650 | 2.675 | 2.631 | 2.668 | 341,310 | +0.03(+1.18%) |
May 28, 2020 | 2.631 | 2.668 | 2.619 | 2.637 | 511,052 | +0.03(+1.20%) |
May 27, 2020 | 2.606 | 2.606 | 2.547 | 2.606 | 524,393 | +0.04(+1.46%) |
May 26, 2020 | 2.587 | 2.628 | 2.562 | 2.569 | 844,853 | +0.02(+0.73%) |
May 22, 2020 | 2.562 | 2.581 | 2.544 | 2.550 | 514,372 | +0.01(+0.25%) |
May 21, 2020 | 2.506 | 2.556 | 2.506 | 2.544 | 570,043 | +0.02(+0.74%) |
May 20, 2020 | 2.519 | 2.570 | 2.506 | 2.525 | 1,106,543 | +0.01(+0.25%) |
May 19, 2020 | 2.494 | 2.544 | 2.478 | 2.519 | 1,206,968 | +0.02(+0.75%) |
May 18, 2020 | 2.475 | 2.513 | 2.472 | 2.500 | 942,720 | +0.06(+2.56%) |
May 15, 2020 | 2.388 | 2.438 | 2.375 | 2.438 | 535,864 | +0.00(+0.00%) |
May 14, 2020 | 2.432 | 2.438 | 2.363 | 2.438 | 611,329 | -0.02(-0.76%) |
May 13, 2020 | 2.488 | 2.490 | 2.428 | 2.457 | 813,902 | -0.05(-1.99%) |
May 12, 2020 | 2.494 | 2.506 | 2.475 | 2.506 | 629,351 | +0.01(+0.50%) |
May 11, 2020 | 2.481 | 2.506 | 2.457 | 2.494 | 519,564 | -0.01(-0.25%) |
May 08, 2020 | 2.450 | 2.506 | 2.450 | 2.500 | 774,204 | +0.05(+1.84%) |
May 07, 2020 | 2.449 | 2.480 | 2.443 | 2.455 | 732,721 | +0.03(+1.27%) |
May 06, 2020 | 2.443 | 2.455 | 2.418 | 2.424 | 429,662 | +0.01(+0.26%) |
May 05, 2020 | 2.399 | 2.424 | 2.387 | 2.418 | 365,725 | +0.06(+2.35%) |
May 04, 2020 | 2.356 | 2.369 | 2.258 | 2.362 | 842,980 | -0.01(-0.52%) |
May 01, 2020 | 2.418 | 2.432 | 2.340 | 2.375 | 805,582 | -0.07(-2.78%) |
Apr 30, 2020 | 2.424 | 2.461 | 2.410 | 2.443 | 798,502 | +0.01(+0.51%) |
Apr 29, 2020 | 2.399 | 2.436 | 2.393 | 2.430 | 844,441 | +0.06(+2.60%) |
Apr 28, 2020 | 2.362 | 2.369 | 2.341 | 2.369 | 273,659 | +0.02(+1.05%) |
Apr 27, 2020 | 2.344 | 2.362 | 2.326 | 2.344 | 638,551 | +0.02(+1.06%) |
Apr 24, 2020 | 2.350 | 2.350 | 2.301 | 2.319 | 785,965 | -0.01(-0.26%) |
Apr 23, 2020 | 2.369 | 2.369 | 2.307 | 2.325 | 581,757 | +0.00(+0.00%) |
Apr 22, 2020 | 2.307 | 2.338 | 2.301 | 2.325 | 1,222,468 | +0.04(+1.89%) |
Apr 21, 2020 | 2.282 | 2.338 | 2.227 | 2.282 | 1,144,812 | -0.09(-3.65%) |
Apr 20, 2020 | 2.406 | 2.461 | 2.356 | 2.369 | 768,343 | -0.06(-2.29%) |
Apr 17, 2020 | 2.430 | 2.430 | 2.393 | 2.424 | 536,622 | +0.05(+2.08%) |
Apr 16, 2020 | 2.418 | 2.418 | 2.332 | 2.375 | 637,112 | -0.03(-1.28%) |
Apr 15, 2020 | 2.406 | 2.406 | 2.336 | 2.406 | 468,234 | -0.04(-1.52%) |
Apr 14, 2020 | 2.393 | 2.461 | 2.381 | 2.443 | 1,199,178 | +0.09(+3.94%) |
Apr 13, 2020 | 2.344 | 2.369 | 2.270 | 2.350 | 1,144,421 | -0.02(-1.04%) |
Apr 09, 2020 | 2.344 | 2.473 | 2.319 | 2.375 | 2,540,446 | +0.10(+4.41%) |
Apr 08, 2020 | 2.183 | 2.287 | 2.146 | 2.275 | 1,522,829 | +0.13(+5.97%) |
Apr 07, 2020 | 2.134 | 2.214 | 2.110 | 2.146 | 1,202,610 | +0.10(+4.76%) |
Apr 06, 2020 | 1.976 | 2.058 | 1.964 | 2.049 | 892,767 | +0.14(+7.35%) |
Apr 03, 2020 | 2.000 | 2.073 | 1.835 | 1.909 | 1,698,774 | -0.10(-5.15%) |
Apr 02, 2020 | 1.982 | 2.128 | 1.982 | 2.012 | 1,424,412 | -0.03(-1.49%) |
Apr 01, 2020 | 2.195 | 2.207 | 2.031 | 2.043 | 1,606,518 | -0.24(-10.43%) |
Mar 31, 2020 | 2.207 | 2.317 | 2.196 | 2.281 | 907,047 | +0.03(+1.36%) |
Mar 30, 2020 | 2.195 | 2.275 | 2.134 | 2.250 | 1,148,282 | +0.10(+4.53%) |
Mar 27, 2020 | 2.207 | 2.214 | 2.085 | 2.153 | 1,428,682 | -0.10(-4.34%) |
Mar 26, 2020 | 2.128 | 2.299 | 2.122 | 2.250 | 2,039,434 | +0.15(+7.27%) |
Mar 25, 2020 | 1.939 | 2.183 | 1.939 | 2.098 | 1,654,228 | +0.18(+9.21%) |
Mar 24, 2020 | 1.805 | 1.957 | 1.805 | 1.921 | 1,771,784 | +0.14(+7.88%) |
Mar 23, 2020 | 2.000 | 2.067 | 1.573 | 1.781 | 1,953,487 | -0.27(-13.35%) |
Mar 20, 2020 | 1.872 | 2.110 | 1.872 | 2.055 | 1,127,596 | +0.20(+10.49%) |
Mar 19, 2020 | 1.622 | 1.872 | 1.287 | 1.860 | 1,645,940 | +0.25(+15.53%) |
Mar 18, 2020 | 2.177 | 2.177 | 1.549 | 1.610 | 2,546,113 | -0.71(-30.71%) |
Mar 17, 2020 | 2.293 | 2.348 | 2.244 | 2.323 | 1,159,837 | +0.01(+0.53%) |
Mar 16, 2020 | 2.012 | 2.403 | 1.982 | 2.311 | 2,906,342 | -0.13(-5.25%) |
Mar 13, 2020 | 2.396 | 2.561 | 2.293 | 2.439 | 1,379,485 | +0.19(+8.40%) |
Mar 12, 2020 | 2.409 | 2.433 | 2.073 | 2.250 | 2,705,459 | -0.43(-16.14%) |
Mar 11, 2020 | 2.878 | 2.915 | 2.634 | 2.683 | 2,095,473 | -0.27(-9.23%) |
Mar 10, 2020 | 3.107 | 3.107 | 2.884 | 2.956 | 1,446,550 | -0.04(-1.41%) |
Mar 09, 2020 | 2.962 | 3.071 | 2.865 | 2.998 | 991,876 | -0.23(-7.10%) |
Mar 06, 2020 | 3.233 | 3.252 | 3.185 | 3.227 | 771,310 | -0.08(-2.37%) |
Mar 05, 2020 | 3.324 | 3.352 | 3.288 | 3.306 | 683,541 | -0.07(-1.97%) |
Mar 04, 2020 | 3.342 | 3.372 | 3.294 | 3.372 | 527,870 | +0.10(+3.14%) |
Mar 03, 2020 | 3.282 | 3.348 | 3.252 | 3.270 | 1,395,023 | +0.02(+0.56%) |