Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.000 | 3.290 | 3.000 | 3.210 | 302,367 | +0.22(+7.36%) |
May 28, 2020 | 2.850 | 3.100 | 2.850 | 2.990 | 158,397 | +0.16(+5.65%) |
May 27, 2020 | 2.850 | 2.880 | 2.790 | 2.830 | 112,159 | -0.12(-4.07%) |
May 26, 2020 | 2.830 | 3.040 | 2.830 | 2.950 | 270,065 | +0.08(+2.79%) |
May 25, 2020 | 2.990 | 3.050 | 2.820 | 2.870 | 129,356 | -0.02(-0.69%) |
May 22, 2020 | 2.790 | 2.940 | 2.680 | 2.890 | 266,082 | +0.08(+2.85%) |
May 21, 2020 | 2.690 | 2.820 | 2.640 | 2.810 | 131,393 | +0.14(+5.24%) |
May 20, 2020 | 2.740 | 2.740 | 2.550 | 2.670 | 55,217 | +0.00(+0.00%) |
May 19, 2020 | 2.500 | 2.820 | 2.490 | 2.670 | 206,592 | +0.06(+2.30%) |
May 15, 2020 | 2.610 | 2.610 | 2.610 | 0 | +0.12(+4.82%) | |
May 14, 2020 | 2.410 | 2.540 | 2.380 | 2.490 | 19,132 | +0.06(+2.47%) |
May 13, 2020 | 2.500 | 2.510 | 2.310 | 2.430 | 19,277 | -0.04(-1.62%) |
May 12, 2020 | 2.410 | 2.600 | 2.410 | 2.470 | 47,199 | +0.00(+0.00%) |
May 11, 2020 | 2.570 | 2.570 | 2.450 | 2.470 | 15,766 | -0.09(-3.52%) |
May 08, 2020 | 2.500 | 2.660 | 2.450 | 2.560 | 93,316 | -0.11(-4.12%) |
May 07, 2020 | 2.550 | 2.670 | 2.490 | 2.670 | 14,705 | +0.07(+2.69%) |
May 06, 2020 | 2.760 | 2.760 | 2.590 | 2.600 | 18,850 | -0.17(-6.14%) |
May 05, 2020 | 2.470 | 2.940 | 2.470 | 2.770 | 34,117 | -0.10(-3.48%) |
May 04, 2020 | 2.980 | 2.980 | 2.860 | 2.870 | 5,459 | -0.02(-0.69%) |
May 01, 2020 | 2.940 | 2.960 | 2.780 | 2.890 | 20,157 | -0.13(-4.30%) |
Apr 30, 2020 | 3.030 | 3.100 | 2.900 | 3.020 | 78,284 | -0.03(-0.98%) |
Apr 29, 2020 | 3.140 | 3.140 | 2.910 | 3.050 | 19,503 | +0.07(+2.35%) |
Apr 28, 2020 | 3.150 | 3.150 | 2.900 | 2.980 | 45,473 | +0.02(+0.68%) |
Apr 27, 2020 | 2.960 | 2.990 | 2.870 | 2.960 | 41,943 | +0.06(+2.07%) |
Apr 24, 2020 | 2.820 | 2.980 | 2.700 | 2.900 | 124,785 | +0.18(+6.62%) |
Apr 23, 2020 | 2.600 | 2.720 | 2.550 | 2.720 | 67,772 | +0.12(+4.62%) |
Apr 22, 2020 | 2.400 | 2.600 | 2.400 | 2.600 | 28,901 | +0.15(+6.12%) |
Apr 21, 2020 | 2.530 | 2.640 | 2.450 | 2.450 | 69,859 | -0.10(-3.92%) |
Apr 20, 2020 | 2.530 | 2.610 | 2.530 | 2.550 | 44,001 | +0.07(+2.82%) |
Apr 17, 2020 | 2.410 | 2.520 | 2.410 | 2.480 | 10,915 | +0.09(+3.77%) |
Apr 16, 2020 | 2.310 | 2.600 | 2.310 | 2.390 | 37,721 | +0.00(+0.00%) |
Apr 15, 2020 | 2.770 | 2.770 | 2.330 | 2.390 | 38,369 | -0.16(-6.27%) |
Apr 14, 2020 | 2.500 | 2.650 | 2.420 | 2.550 | 33,778 | +0.15(+6.25%) |
Apr 13, 2020 | 2.310 | 2.450 | 2.310 | 2.400 | 6,711 | +0.14(+6.19%) |
Apr 09, 2020 | 2.260 | 2.260 | 2.260 | 0 | -0.10(-4.24%) | |
Apr 08, 2020 | 2.420 | 2.420 | 2.300 | 2.360 | 34,711 | -0.04(-1.67%) |
Apr 07, 2020 | 2.570 | 2.570 | 2.380 | 2.400 | 8,434 | -0.09(-3.61%) |
Apr 06, 2020 | 2.420 | 2.580 | 2.420 | 2.490 | 4,700 | +0.03(+1.22%) |
Apr 03, 2020 | 2.390 | 2.460 | 2.350 | 2.460 | 6,937 | +0.03(+1.23%) |
Apr 02, 2020 | 2.350 | 2.490 | 2.310 | 2.430 | 9,631 | -0.02(-0.82%) |
Apr 01, 2020 | 2.480 | 2.500 | 2.380 | 2.450 | 17,830 | -0.04(-1.61%) |
Mar 31, 2020 | 2.280 | 2.600 | 2.280 | 2.490 | 9,091 | +0.01(+0.40%) |
Mar 30, 2020 | 2.420 | 2.620 | 2.420 | 2.480 | 10,134 | +0.06(+2.48%) |
Mar 27, 2020 | 2.480 | 2.490 | 2.350 | 2.420 | 15,913 | -0.03(-1.22%) |
Mar 26, 2020 | 2.160 | 2.500 | 2.160 | 2.450 | 136,605 | +0.22(+9.87%) |
Mar 25, 2020 | 2.190 | 2.330 | 2.130 | 2.230 | 52,442 | +0.10(+4.69%) |
Mar 24, 2020 | 1.900 | 2.180 | 1.900 | 2.130 | 74,700 | +0.12(+5.97%) |
Mar 23, 2020 | 1.950 | 2.070 | 1.740 | 2.010 | 44,383 | +0.01(+0.50%) |
Mar 20, 2020 | 1.860 | 2.220 | 1.860 | 2.000 | 162,931 | +0.07(+3.63%) |
Mar 19, 2020 | 1.850 | 2.020 | 1.850 | 1.930 | 72,216 | -0.07(-3.50%) |
Mar 18, 2020 | 1.900 | 2.000 | 1.880 | 2.000 | 77,477 | +0.00(+0.00%) |
Mar 17, 2020 | 2.380 | 2.380 | 1.980 | 2.000 | 82,460 | -0.27(-11.89%) |
Mar 16, 2020 | 2.300 | 2.380 | 2.140 | 2.270 | 120,301 | -0.11(-4.62%) |
Mar 13, 2020 | 2.500 | 2.850 | 2.300 | 2.380 | 56,457 | -0.07(-2.86%) |
Mar 12, 2020 | 2.300 | 2.550 | 2.270 | 2.450 | 119,147 | -0.05(-2.00%) |
Mar 11, 2020 | 2.550 | 2.900 | 2.430 | 2.500 | 211,492 | -0.23(-8.42%) |
Mar 10, 2020 | 2.660 | 2.750 | 2.650 | 2.730 | 38,045 | +0.09(+3.41%) |
Mar 09, 2020 | 2.460 | 2.760 | 2.460 | 2.640 | 68,276 | -0.23(-8.01%) |
Mar 06, 2020 | 2.700 | 2.900 | 2.650 | 2.870 | 69,878 | +0.05(+1.77%) |
Mar 05, 2020 | 2.900 | 2.900 | 2.680 | 2.820 | 43,368 | +0.12(+4.44%) |
Mar 04, 2020 | 2.580 | 2.790 | 2.570 | 2.700 | 42,238 | +0.12(+4.65%) |
Mar 03, 2020 | 2.680 | 2.710 | 2.500 | 2.580 | 32,702 | -0.16(-5.84%) |