Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.150 | 3.320 | 3.120 | 3.300 | 82,500 | +0.17(+5.26%) |
May 28, 2020 | 3.160 | 3.190 | 3.100 | 3.135 | 19,691 | -0.03(-0.79%) |
May 27, 2020 | 3.200 | 3.200 | 3.080 | 3.160 | 16,097 | +0.05(+1.61%) |
May 26, 2020 | 3.030 | 3.160 | 3.030 | 3.110 | 33,641 | -0.04(-1.27%) |
May 22, 2020 | 3.140 | 3.150 | 3.050 | 3.150 | 19,400 | -0.04(-1.25%) |
May 21, 2020 | 3.060 | 3.200 | 3.028 | 3.190 | 28,823 | +0.09(+2.90%) |
May 20, 2020 | 3.150 | 3.180 | 3.080 | 3.100 | 20,722 | -0.07(-2.21%) |
May 19, 2020 | 3.170 | 3.200 | 3.130 | 3.170 | 29,016 | -0.02(-0.63%) |
May 18, 2020 | 3.350 | 3.350 | 3.130 | 3.190 | 42,592 | -0.04(-1.24%) |
May 15, 2020 | 3.020 | 3.230 | 3.020 | 3.230 | 42,100 | +0.13(+4.19%) |
May 14, 2020 | 3.000 | 3.100 | 2.920 | 3.100 | 37,999 | +0.03(+0.98%) |
May 13, 2020 | 3.150 | 3.200 | 3.000 | 3.070 | 53,816 | -0.12(-3.76%) |
May 12, 2020 | 3.260 | 3.276 | 3.110 | 3.190 | 82,581 | -0.06(-1.85%) |
May 11, 2020 | 3.210 | 3.280 | 3.180 | 3.250 | 45,867 | +0.02(+0.62%) |
May 08, 2020 | 3.210 | 3.340 | 3.150 | 3.230 | 112,700 | +0.10(+3.19%) |
May 07, 2020 | 2.990 | 3.190 | 2.990 | 3.130 | 104,939 | +0.13(+4.33%) |
May 06, 2020 | 2.980 | 3.080 | 2.970 | 3.000 | 35,022 | -0.01(-0.33%) |
May 05, 2020 | 3.060 | 3.070 | 2.910 | 3.010 | 40,834 | -0.05(-1.63%) |
May 04, 2020 | 2.790 | 3.130 | 2.770 | 3.060 | 121,899 | +0.22(+7.75%) |
May 01, 2020 | 2.900 | 2.950 | 2.790 | 2.840 | 85,000 | -0.06(-2.07%) |
Apr 30, 2020 | 2.930 | 2.990 | 2.880 | 2.900 | 71,252 | -0.08(-2.68%) |
Apr 29, 2020 | 3.020 | 3.050 | 2.900 | 2.980 | 98,878 | -0.02(-0.67%) |
Apr 28, 2020 | 3.050 | 3.190 | 2.950 | 3.000 | 140,831 | -0.08(-2.60%) |
Apr 27, 2020 | 3.030 | 3.080 | 2.880 | 3.080 | 292,886 | +0.05(+1.65%) |
Apr 24, 2020 | 2.700 | 3.180 | 2.670 | 3.030 | 1,188,200 | +0.22(+7.83%) |
Apr 23, 2020 | 4.330 | 4.500 | 2.650 | 2.810 | 20,012,208 | +0.60(+27.15%) |
Apr 22, 2020 | 2.290 | 2.300 | 2.100 | 2.210 | 99,391 | +0.00(+0.00%) |
Apr 21, 2020 | 2.060 | 2.340 | 1.970 | 2.210 | 471,693 | +0.18(+8.87%) |
Apr 20, 2020 | 1.930 | 2.090 | 1.930 | 2.030 | 68,242 | +0.11(+5.73%) |
Apr 17, 2020 | 1.910 | 1.960 | 1.840 | 1.920 | 34,200 | +0.02(+1.05%) |
Apr 16, 2020 | 2.000 | 2.000 | 1.880 | 1.900 | 74,522 | -0.13(-6.40%) |
Apr 15, 2020 | 1.970 | 2.040 | 1.900 | 2.030 | 46,030 | +0.03(+1.50%) |
Apr 14, 2020 | 2.190 | 2.190 | 2.000 | 2.000 | 61,945 | -0.13(-6.10%) |
Apr 13, 2020 | 2.040 | 2.130 | 2.010 | 2.130 | 54,258 | +0.10(+4.93%) |
Apr 09, 2020 | 1.970 | 2.090 | 1.970 | 2.030 | 29,700 | +0.04(+2.27%) |
Apr 08, 2020 | 2.061 | 2.130 | 1.960 | 1.985 | 38,099 | -0.04(-2.22%) |
Apr 07, 2020 | 2.020 | 2.070 | 1.930 | 2.030 | 39,952 | +0.06(+3.05%) |
Apr 06, 2020 | 1.990 | 2.060 | 1.912 | 1.970 | 35,910 | +0.04(+2.07%) |
Apr 03, 2020 | 1.980 | 1.990 | 1.870 | 1.930 | 42,900 | -0.03(-1.53%) |
Apr 02, 2020 | 1.940 | 2.070 | 1.870 | 1.960 | 110,180 | -0.01(-0.51%) |
Apr 01, 2020 | 2.010 | 2.080 | 1.950 | 1.970 | 52,350 | -0.04(-1.99%) |
Mar 31, 2020 | 2.100 | 2.200 | 2.010 | 2.010 | 64,499 | -0.10(-4.74%) |
Mar 30, 2020 | 2.060 | 2.230 | 2.050 | 2.110 | 52,172 | +0.03(+1.44%) |
Mar 27, 2020 | 2.200 | 2.210 | 2.020 | 2.080 | 56,800 | -0.18(-7.96%) |
Mar 26, 2020 | 2.230 | 2.270 | 2.140 | 2.260 | 39,907 | +0.00(+0.00%) |
Mar 25, 2020 | 2.280 | 2.360 | 2.140 | 2.260 | 115,414 | -0.01(-0.44%) |
Mar 24, 2020 | 2.180 | 2.450 | 2.130 | 2.270 | 249,009 | +0.14(+6.57%) |
Mar 23, 2020 | 2.110 | 2.230 | 2.000 | 2.130 | 124,921 | +0.08(+3.90%) |
Mar 20, 2020 | 1.960 | 2.350 | 1.910 | 2.050 | 148,800 | +0.00(+0.00%) |
Mar 19, 2020 | 1.950 | 2.120 | 1.910 | 2.050 | 205,533 | +0.09(+4.59%) |
Mar 18, 2020 | 1.920 | 2.250 | 1.920 | 1.960 | 104,855 | -0.14(-6.67%) |
Mar 17, 2020 | 2.130 | 2.360 | 1.950 | 2.100 | 217,658 | -0.07(-3.23%) |
Mar 16, 2020 | 2.680 | 2.870 | 2.130 | 2.170 | 376,905 | -0.42(-16.22%) |
Mar 13, 2020 | 2.930 | 2.930 | 2.510 | 2.590 | 413,400 | -0.38(-12.79%) |
Mar 12, 2020 | 2.980 | 3.150 | 2.330 | 2.970 | 825,392 | -0.04(-1.33%) |
Mar 11, 2020 | 2.860 | 3.240 | 2.860 | 3.010 | 551,735 | +0.07(+2.38%) |
Mar 10, 2020 | 3.070 | 3.730 | 2.670 | 2.940 | 992,067 | -0.19(-6.07%) |
Mar 09, 2020 | 2.700 | 3.250 | 2.520 | 3.130 | 657,337 | +0.30(+10.60%) |
Mar 06, 2020 | 2.900 | 2.900 | 2.580 | 2.830 | 207,600 | +0.03(+1.07%) |
Mar 05, 2020 | 2.380 | 2.920 | 2.270 | 2.800 | 454,095 | +0.19(+7.28%) |
Mar 04, 2020 | 2.370 | 2.750 | 2.200 | 2.610 | 535,319 | +0.26(+11.06%) |
Mar 03, 2020 | 2.450 | 2.460 | 2.010 | 2.350 | 478,728 | +0.23(+10.85%) |