Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.880 | 3.250 | 2.780 | 3.070 | 93,900 | +0.30(+11.03%) |
May 28, 2020 | 2.800 | 2.870 | 2.710 | 2.765 | 21,757 | +0.02(+0.55%) |
May 27, 2020 | 2.850 | 2.850 | 2.670 | 2.750 | 18,779 | +0.04(+1.48%) |
May 26, 2020 | 2.750 | 2.880 | 2.690 | 2.710 | 35,665 | -0.04(-1.45%) |
May 22, 2020 | 2.670 | 2.750 | 2.670 | 2.750 | 3,000 | +0.13(+4.96%) |
May 21, 2020 | 2.620 | 2.750 | 2.600 | 2.620 | 16,851 | -0.06(-2.24%) |
May 20, 2020 | 2.665 | 2.880 | 2.665 | 2.680 | 38,443 | -0.04(-1.47%) |
May 19, 2020 | 2.700 | 2.750 | 2.620 | 2.720 | 20,371 | -0.02(-0.73%) |
May 18, 2020 | 2.660 | 2.750 | 2.600 | 2.740 | 20,052 | +0.03(+1.11%) |
May 15, 2020 | 2.640 | 2.760 | 2.590 | 2.710 | 32,800 | -0.03(-1.09%) |
May 14, 2020 | 2.610 | 2.800 | 2.600 | 2.740 | 7,553 | +0.07(+2.62%) |
May 13, 2020 | 2.740 | 2.780 | 2.610 | 2.670 | 26,985 | +0.11(+4.30%) |
May 12, 2020 | 2.750 | 2.880 | 2.560 | 2.560 | 37,551 | -0.19(-6.91%) |
May 11, 2020 | 2.500 | 3.330 | 2.500 | 2.750 | 97,925 | +0.16(+6.18%) |
May 08, 2020 | 2.660 | 2.670 | 2.580 | 2.590 | 32,000 | -0.11(-4.07%) |
May 07, 2020 | 2.680 | 2.750 | 2.630 | 2.700 | 33,925 | +0.06(+2.27%) |
May 06, 2020 | 2.650 | 2.750 | 2.560 | 2.640 | 93,095 | -0.02(-0.75%) |
May 05, 2020 | 2.650 | 2.730 | 2.640 | 2.660 | 41,384 | -0.04(-1.48%) |
May 04, 2020 | 2.760 | 2.790 | 2.660 | 2.700 | 15,073 | -0.02(-0.74%) |
May 01, 2020 | 2.900 | 2.900 | 2.660 | 2.720 | 30,800 | -0.21(-7.17%) |
Apr 30, 2020 | 2.830 | 2.930 | 2.760 | 2.930 | 7,460 | +0.10(+3.53%) |
Apr 29, 2020 | 2.771 | 2.830 | 2.724 | 2.830 | 20,981 | +0.03(+1.07%) |
Apr 28, 2020 | 2.760 | 2.800 | 2.620 | 2.800 | 41,876 | -0.10(-3.45%) |
Apr 27, 2020 | 2.900 | 2.900 | 2.810 | 2.900 | 20,262 | +0.06(+2.11%) |
Apr 24, 2020 | 2.870 | 2.870 | 2.763 | 2.840 | 24,400 | +0.05(+1.79%) |
Apr 23, 2020 | 2.900 | 2.900 | 2.740 | 2.790 | 5,597 | +0.02(+0.72%) |
Apr 22, 2020 | 2.800 | 2.920 | 2.730 | 2.770 | 27,581 | -0.13(-4.48%) |
Apr 21, 2020 | 2.770 | 3.020 | 2.720 | 2.900 | 25,441 | +0.13(+4.69%) |
Apr 20, 2020 | 2.910 | 2.950 | 2.760 | 2.770 | 16,306 | -0.23(-7.67%) |
Apr 17, 2020 | 3.100 | 3.110 | 2.920 | 3.000 | 7,800 | -0.08(-2.60%) |
Apr 16, 2020 | 2.920 | 3.080 | 2.850 | 3.080 | 10,911 | +0.20(+6.94%) |
Apr 15, 2020 | 2.950 | 3.060 | 2.810 | 2.880 | 28,393 | -0.16(-5.26%) |
Apr 14, 2020 | 2.870 | 3.390 | 2.820 | 3.040 | 71,280 | +0.16(+5.56%) |
Apr 13, 2020 | 2.980 | 2.980 | 2.760 | 2.880 | 24,071 | -0.11(-3.54%) |
Apr 09, 2020 | 2.890 | 3.110 | 2.710 | 2.986 | 72,800 | -0.01(-0.48%) |
Apr 08, 2020 | 2.870 | 3.670 | 2.840 | 3.000 | 472,485 | +0.31(+11.52%) |
Apr 06, 2020 | 2.690 | 2.690 | 2.690 | 0 | +0.04(+1.51%) | |
Apr 03, 2020 | 2.700 | 2.790 | 2.470 | 2.650 | 10,800 | +0.05(+1.93%) |
Apr 02, 2020 | 2.780 | 2.780 | 2.500 | 2.600 | 28,446 | -0.05(-1.89%) |
Apr 01, 2020 | 2.720 | 2.800 | 2.600 | 2.650 | 39,753 | -0.25(-8.62%) |
Mar 31, 2020 | 2.882 | 3.029 | 2.780 | 2.900 | 14,055 | +0.01(+0.35%) |
Mar 30, 2020 | 2.675 | 3.050 | 2.675 | 2.890 | 10,478 | +0.00(+0.00%) |
Mar 27, 2020 | 2.940 | 2.977 | 2.700 | 2.890 | 15,200 | -0.11(-3.67%) |
Mar 26, 2020 | 3.470 | 3.470 | 2.990 | 3.000 | 6,762 | -0.19(-5.96%) |
Mar 25, 2020 | 2.900 | 3.210 | 2.703 | 3.190 | 7,603 | +0.47(+17.28%) |
Mar 24, 2020 | 2.750 | 3.300 | 2.500 | 2.720 | 24,570 | -0.06(-2.16%) |
Mar 23, 2020 | 2.790 | 2.790 | 2.520 | 2.780 | 19,568 | -0.14(-4.79%) |
Mar 20, 2020 | 3.250 | 3.590 | 2.767 | 2.920 | 11,900 | -0.03(-1.02%) |
Mar 19, 2020 | 2.861 | 3.000 | 2.742 | 2.950 | 10,253 | +0.15(+5.36%) |
Mar 18, 2020 | 3.300 | 3.300 | 2.537 | 2.800 | 52,673 | -0.46(-14.11%) |
Mar 17, 2020 | 3.450 | 3.450 | 3.150 | 3.260 | 59,354 | -0.39(-10.65%) |
Mar 16, 2020 | 3.410 | 3.751 | 3.410 | 3.649 | 26,531 | -0.14(-3.73%) |
Mar 13, 2020 | 3.840 | 3.946 | 3.660 | 3.790 | 19,100 | +0.06(+1.47%) |
Mar 12, 2020 | 3.810 | 3.850 | 3.500 | 3.735 | 43,433 | -0.25(-6.16%) |
Mar 11, 2020 | 4.000 | 4.111 | 3.900 | 3.980 | 7,022 | +0.01(+0.25%) |
Mar 10, 2020 | 4.100 | 4.117 | 3.900 | 3.970 | 20,802 | +0.03(+0.76%) |
Mar 09, 2020 | 3.990 | 4.150 | 3.900 | 3.940 | 46,909 | -0.37(-8.61%) |
Mar 06, 2020 | 4.170 | 4.348 | 4.100 | 4.311 | 18,500 | +0.14(+3.39%) |
Mar 05, 2020 | 4.000 | 4.180 | 4.000 | 4.170 | 6,292 | +0.09(+2.32%) |
Mar 04, 2020 | 4.170 | 4.178 | 4.075 | 4.075 | 8,009 | +0.02(+0.57%) |
Mar 03, 2020 | 4.000 | 4.230 | 4.000 | 4.052 | 36,702 | -0.01(-0.21%) |