Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.268 | 2.305 | 2.268 | 2.305 | 788,879 | +0.03(+1.36%) |
May 28, 2020 | 2.262 | 2.305 | 2.256 | 2.274 | 1,931,995 | +0.02(+1.10%) |
May 27, 2020 | 2.212 | 2.265 | 2.206 | 2.250 | 2,870,524 | +0.05(+2.25%) |
May 26, 2020 | 2.250 | 2.281 | 2.200 | 2.200 | 3,631,782 | -0.01(-0.42%) |
May 22, 2020 | 2.206 | 2.225 | 2.188 | 2.209 | 1,213,573 | +0.02(+0.71%) |
May 21, 2020 | 2.163 | 2.204 | 2.163 | 2.194 | 920,758 | +0.01(+0.28%) |
May 20, 2020 | 2.181 | 2.206 | 2.169 | 2.188 | 1,133,673 | +0.02(+1.15%) |
May 19, 2020 | 2.169 | 2.200 | 2.151 | 2.163 | 893,264 | -0.01(-0.57%) |
May 18, 2020 | 2.144 | 2.194 | 2.144 | 2.175 | 1,124,845 | +0.07(+3.24%) |
May 15, 2020 | 2.113 | 2.113 | 2.085 | 2.107 | 1,147,900 | -0.02(-0.87%) |
May 14, 2020 | 2.120 | 2.132 | 2.070 | 2.126 | 573,788 | -0.02(-1.15%) |
May 13, 2020 | 2.163 | 2.169 | 2.101 | 2.151 | 731,848 | -0.02(-1.14%) |
May 12, 2020 | 2.188 | 2.194 | 2.151 | 2.175 | 280,906 | -0.01(-0.57%) |
May 11, 2020 | 2.181 | 2.200 | 2.181 | 2.188 | 196,779 | -0.02(-0.84%) |
May 08, 2020 | 2.175 | 2.212 | 2.175 | 2.206 | 866,169 | +0.04(+1.93%) |
May 07, 2020 | 2.158 | 2.172 | 2.146 | 2.164 | 875,937 | +0.02(+0.86%) |
May 06, 2020 | 2.152 | 2.158 | 2.134 | 2.146 | 274,753 | +0.01(+0.58%) |
May 05, 2020 | 2.109 | 2.140 | 2.103 | 2.134 | 544,710 | +0.06(+2.96%) |
May 04, 2020 | 2.097 | 2.097 | 1.999 | 2.072 | 745,604 | -0.04(-1.74%) |
May 01, 2020 | 2.128 | 2.128 | 2.066 | 2.109 | 854,105 | -0.04(-1.71%) |
Apr 30, 2020 | 2.115 | 2.158 | 2.109 | 2.146 | 1,072,848 | +0.02(+1.16%) |
Apr 29, 2020 | 2.097 | 2.134 | 2.097 | 2.122 | 704,921 | +0.05(+2.37%) |
Apr 28, 2020 | 2.079 | 2.098 | 2.063 | 2.072 | 839,800 | +0.00(+0.00%) |
Apr 27, 2020 | 2.085 | 2.094 | 2.054 | 2.072 | 705,963 | +0.03(+1.50%) |
Apr 24, 2020 | 2.085 | 2.085 | 2.030 | 2.042 | 784,954 | -0.02(-1.19%) |
Apr 23, 2020 | 2.079 | 2.103 | 2.054 | 2.066 | 1,383,358 | -0.00(-0.07%) |
Apr 22, 2020 | 2.056 | 2.080 | 2.038 | 2.068 | 1,393,136 | +0.04(+2.10%) |
Apr 21, 2020 | 2.068 | 2.074 | 2.001 | 2.025 | 675,974 | -0.07(-3.19%) |
Apr 20, 2020 | 2.147 | 2.183 | 2.025 | 2.092 | 1,848,588 | -0.08(-3.63%) |
Apr 17, 2020 | 2.141 | 2.174 | 2.116 | 2.171 | 1,378,927 | +0.08(+3.77%) |
Apr 16, 2020 | 2.104 | 2.129 | 2.066 | 2.092 | 1,466,426 | +0.01(+0.58%) |
Apr 15, 2020 | 2.074 | 2.104 | 2.044 | 2.080 | 1,520,553 | -0.04(-2.00%) |
Apr 14, 2020 | 2.074 | 2.141 | 2.074 | 2.122 | 2,295,042 | +0.08(+4.17%) |
Apr 13, 2020 | 2.056 | 2.056 | 1.977 | 2.038 | 1,513,648 | -0.02(-1.18%) |
Apr 09, 2020 | 2.019 | 2.122 | 2.009 | 2.062 | 1,763,977 | +0.11(+5.59%) |
Apr 08, 2020 | 1.904 | 1.965 | 1.868 | 1.953 | 1,428,010 | +0.10(+5.23%) |
Apr 07, 2020 | 1.880 | 1.925 | 1.843 | 1.856 | 993,002 | +0.06(+3.38%) |
Apr 06, 2020 | 1.728 | 1.801 | 1.698 | 1.795 | 1,619,289 | +0.12(+6.86%) |
Apr 03, 2020 | 1.722 | 1.777 | 1.631 | 1.680 | 2,405,454 | -0.10(-5.78%) |
Apr 02, 2020 | 1.668 | 1.843 | 1.662 | 1.783 | 1,734,065 | -0.04(-2.00%) |
Apr 01, 2020 | 1.971 | 1.971 | 1.807 | 1.819 | 1,347,031 | -0.20(-9.91%) |
Mar 31, 2020 | 1.977 | 2.056 | 1.971 | 2.019 | 978,193 | +0.01(+0.60%) |
Mar 30, 2020 | 1.934 | 2.038 | 1.892 | 2.007 | 1,084,164 | +0.11(+5.75%) |
Mar 27, 2020 | 1.886 | 1.959 | 1.850 | 1.898 | 828,972 | -0.07(-3.40%) |
Mar 26, 2020 | 1.843 | 2.025 | 1.843 | 1.965 | 1,108,497 | +0.13(+6.93%) |
Mar 25, 2020 | 1.716 | 1.928 | 1.716 | 1.837 | 1,008,910 | +0.13(+7.83%) |
Mar 24, 2020 | 1.668 | 1.753 | 1.662 | 1.704 | 1,020,561 | +0.08(+4.85%) |
Mar 23, 2020 | 1.698 | 1.713 | 1.425 | 1.625 | 2,703,734 | -0.12(-6.62%) |
Mar 20, 2020 | 1.619 | 1.795 | 1.619 | 1.740 | 2,637,639 | +0.15(+9.54%) |
Mar 19, 2020 | 1.437 | 1.619 | 1.201 | 1.589 | 3,554,830 | +0.18(+12.45%) |
Mar 18, 2020 | 1.819 | 1.832 | 1.243 | 1.413 | 3,489,714 | -0.55(-27.86%) |
Mar 17, 2020 | 1.916 | 1.983 | 1.850 | 1.959 | 1,588,341 | +0.04(+2.22%) |
Mar 16, 2020 | 1.746 | 2.019 | 1.734 | 1.916 | 1,518,399 | -0.26(-11.98%) |
Mar 13, 2020 | 2.141 | 2.198 | 2.013 | 2.177 | 1,046,315 | +0.17(+8.46%) |
Mar 12, 2020 | 2.244 | 2.244 | 1.728 | 2.007 | 2,173,518 | -0.40(-16.62%) |
Mar 11, 2020 | 2.553 | 2.608 | 2.377 | 2.407 | 1,205,004 | -0.22(-8.21%) |
Mar 10, 2020 | 2.737 | 2.737 | 2.563 | 2.623 | 731,337 | -0.04(-1.58%) |
Mar 09, 2020 | 2.665 | 2.677 | 2.539 | 2.665 | 1,454,494 | -0.17(-5.93%) |
Mar 06, 2020 | 2.833 | 2.851 | 2.777 | 2.833 | 522,019 | -0.04(-1.46%) |
Mar 05, 2020 | 2.875 | 2.923 | 2.858 | 2.875 | 484,819 | -0.05(-1.84%) |
Mar 04, 2020 | 2.887 | 2.946 | 2.881 | 2.929 | 540,785 | +0.08(+2.95%) |
Mar 03, 2020 | 2.875 | 2.929 | 2.833 | 2.845 | 974,960 | +0.00(+0.00%) |