Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.030 | 3.090 | 2.880 | 2.950 | 212,300 | -0.13(-4.22%) |
May 28, 2020 | 3.000 | 3.140 | 3.000 | 3.080 | 207,584 | -0.07(-2.22%) |
May 27, 2020 | 3.250 | 3.300 | 2.880 | 3.150 | 275,633 | -0.16(-4.83%) |
May 26, 2020 | 3.550 | 3.580 | 3.130 | 3.310 | 467,841 | -0.22(-6.23%) |
May 22, 2020 | 3.600 | 3.700 | 3.360 | 3.530 | 522,000 | -0.10(-2.75%) |
May 21, 2020 | 3.750 | 4.000 | 3.460 | 3.630 | 2,229,091 | +0.31(+9.34%) |
May 20, 2020 | 3.330 | 3.490 | 3.010 | 3.320 | 481,422 | -0.01(-0.30%) |
May 19, 2020 | 3.000 | 3.500 | 2.720 | 3.330 | 1,176,954 | +0.38(+12.88%) |
May 18, 2020 | 3.000 | 3.100 | 2.560 | 2.950 | 1,183,044 | +0.65(+28.26%) |
May 15, 2020 | 2.540 | 2.700 | 2.180 | 2.300 | 226,600 | -0.23(-9.09%) |
May 14, 2020 | 2.700 | 2.790 | 2.350 | 2.530 | 166,309 | -0.17(-6.30%) |
May 13, 2020 | 2.530 | 2.870 | 2.530 | 2.700 | 555,289 | +0.21(+8.43%) |
May 12, 2020 | 2.360 | 2.570 | 2.360 | 2.490 | 208,565 | +0.12(+5.06%) |
May 11, 2020 | 2.200 | 2.400 | 2.190 | 2.370 | 119,605 | +0.14(+6.28%) |
May 08, 2020 | 2.230 | 2.280 | 2.180 | 2.230 | 73,300 | +0.03(+1.36%) |
May 07, 2020 | 2.220 | 2.300 | 2.130 | 2.200 | 124,617 | +0.02(+0.92%) |
May 06, 2020 | 2.260 | 2.260 | 2.100 | 2.180 | 90,186 | +0.00(+0.00%) |
May 05, 2020 | 2.270 | 2.330 | 2.130 | 2.180 | 151,248 | -0.07(-3.11%) |
May 04, 2020 | 2.350 | 2.350 | 2.060 | 2.250 | 112,730 | +0.01(+0.45%) |
May 01, 2020 | 2.360 | 2.408 | 2.160 | 2.240 | 125,700 | -0.21(-8.57%) |
Apr 30, 2020 | 2.370 | 2.480 | 2.170 | 2.450 | 287,352 | +0.10(+4.26%) |
Apr 29, 2020 | 2.390 | 2.430 | 2.220 | 2.350 | 177,605 | -0.04(-1.67%) |
Apr 28, 2020 | 2.420 | 2.490 | 2.300 | 2.390 | 122,742 | -0.01(-0.42%) |
Apr 27, 2020 | 2.500 | 2.500 | 2.200 | 2.400 | 199,731 | +0.06(+2.56%) |
Apr 24, 2020 | 2.200 | 2.440 | 2.120 | 2.340 | 284,100 | +0.24(+11.43%) |
Apr 23, 2020 | 2.110 | 2.380 | 2.000 | 2.100 | 338,359 | +0.09(+4.48%) |
Apr 22, 2020 | 1.910 | 2.090 | 1.800 | 2.010 | 284,367 | +0.21(+11.67%) |
Apr 21, 2020 | 1.790 | 1.880 | 1.730 | 1.800 | 149,773 | +0.01(+0.56%) |
Apr 20, 2020 | 1.700 | 1.920 | 1.660 | 1.790 | 241,982 | +0.12(+7.19%) |
Apr 17, 2020 | 1.580 | 1.690 | 1.530 | 1.670 | 108,300 | +0.15(+9.87%) |
Apr 16, 2020 | 1.530 | 1.640 | 1.510 | 1.520 | 79,201 | -0.05(-3.18%) |
Apr 15, 2020 | 1.630 | 1.650 | 1.500 | 1.570 | 231,141 | -0.01(-0.63%) |
Apr 14, 2020 | 1.690 | 1.690 | 1.540 | 1.580 | 259,579 | -0.11(-6.51%) |
Apr 13, 2020 | 1.660 | 1.690 | 1.620 | 1.690 | 74,555 | -0.01(-0.59%) |
Apr 09, 2020 | 1.670 | 1.730 | 1.600 | 1.700 | 126,300 | +0.05(+3.03%) |
Apr 08, 2020 | 1.570 | 1.670 | 1.550 | 1.650 | 94,634 | +0.06(+3.77%) |
Apr 07, 2020 | 1.800 | 1.800 | 1.540 | 1.590 | 151,786 | -0.13(-7.56%) |
Apr 06, 2020 | 1.720 | 1.740 | 1.620 | 1.720 | 109,305 | +0.03(+1.78%) |
Apr 03, 2020 | 1.580 | 1.750 | 1.558 | 1.690 | 148,400 | +0.11(+6.96%) |
Apr 02, 2020 | 1.580 | 1.630 | 1.500 | 1.580 | 93,990 | -0.03(-1.86%) |
Apr 01, 2020 | 1.530 | 1.670 | 1.500 | 1.610 | 202,415 | -0.13(-7.47%) |
Mar 31, 2020 | 1.850 | 1.850 | 1.590 | 1.740 | 175,951 | -0.03(-1.69%) |
Mar 30, 2020 | 1.860 | 1.860 | 1.650 | 1.770 | 212,803 | +0.12(+7.27%) |
Mar 27, 2020 | 1.780 | 1.780 | 1.600 | 1.650 | 124,900 | -0.06(-3.51%) |
Mar 26, 2020 | 1.640 | 1.890 | 1.550 | 1.710 | 298,089 | +0.17(+11.04%) |
Mar 25, 2020 | 1.480 | 1.690 | 1.410 | 1.540 | 229,122 | +0.06(+4.05%) |
Mar 24, 2020 | 1.500 | 1.630 | 1.400 | 1.480 | 212,951 | +0.08(+5.71%) |
Mar 23, 2020 | 1.730 | 1.730 | 1.350 | 1.400 | 288,082 | -0.36(-20.45%) |
Mar 20, 2020 | 1.920 | 2.080 | 1.630 | 1.760 | 331,500 | -0.22(-11.11%) |
Mar 19, 2020 | 2.320 | 2.320 | 1.890 | 1.980 | 563,654 | -0.32(-13.91%) |
Mar 18, 2020 | 3.250 | 3.600 | 2.000 | 2.300 | 3,379,975 | +0.27(+13.30%) |
Mar 17, 2020 | 1.980 | 2.113 | 1.830 | 2.030 | 34,592 | +0.21(+11.54%) |
Mar 16, 2020 | 2.000 | 2.050 | 1.760 | 1.820 | 78,521 | -0.27(-12.92%) |
Mar 13, 2020 | 2.350 | 2.350 | 2.060 | 2.090 | 63,500 | -0.10(-4.57%) |
Mar 12, 2020 | 2.200 | 2.300 | 2.050 | 2.190 | 74,701 | -0.19(-7.98%) |
Mar 11, 2020 | 2.530 | 2.640 | 2.290 | 2.380 | 96,962 | -0.33(-12.18%) |
Mar 10, 2020 | 2.940 | 3.050 | 2.566 | 2.710 | 141,849 | -0.04(-1.45%) |
Mar 09, 2020 | 2.930 | 2.930 | 2.400 | 2.750 | 186,627 | -0.19(-6.46%) |
Mar 06, 2020 | 3.360 | 3.360 | 2.830 | 2.940 | 230,900 | -0.26(-8.13%) |
Mar 05, 2020 | 2.750 | 3.340 | 2.550 | 3.200 | 363,072 | +0.45(+16.36%) |
Mar 04, 2020 | 2.730 | 2.760 | 2.410 | 2.750 | 391,121 | +0.34(+14.11%) |
Mar 03, 2020 | 2.250 | 2.450 | 2.180 | 2.410 | 109,728 | +0.23(+10.55%) |