Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.160 | 3.340 | 3.050 | 3.160 | 9,600 | -0.00(-0.03%) |
May 28, 2020 | 3.400 | 3.600 | 2.838 | 3.161 | 42,096 | -0.19(-5.64%) |
May 27, 2020 | 3.200 | 3.390 | 3.160 | 3.350 | 19,230 | +0.25(+8.06%) |
May 26, 2020 | 2.820 | 3.500 | 2.770 | 3.100 | 65,117 | +0.24(+8.40%) |
May 22, 2020 | 2.890 | 2.890 | 2.759 | 2.860 | 11,100 | +0.21(+7.92%) |
May 21, 2020 | 2.810 | 2.810 | 2.630 | 2.650 | 5,529 | -0.15(-5.36%) |
May 20, 2020 | 2.610 | 2.920 | 2.610 | 2.800 | 20,149 | +0.12(+4.59%) |
May 19, 2020 | 2.573 | 2.690 | 2.563 | 2.677 | 14,360 | +0.02(+0.64%) |
May 18, 2020 | 2.350 | 2.660 | 2.350 | 2.660 | 17,102 | +0.19(+7.69%) |
May 15, 2020 | 2.350 | 2.490 | 2.320 | 2.470 | 13,800 | +0.09(+3.78%) |
May 14, 2020 | 2.350 | 2.393 | 2.350 | 2.380 | 3,149 | +0.00(+0.00%) |
May 13, 2020 | 2.350 | 2.470 | 2.260 | 2.380 | 10,035 | +0.05(+2.15%) |
May 12, 2020 | 2.450 | 2.560 | 2.330 | 2.330 | 17,246 | -0.12(-4.90%) |
May 11, 2020 | 2.649 | 2.649 | 2.320 | 2.450 | 19,985 | -0.08(-3.06%) |
May 08, 2020 | 2.600 | 2.600 | 2.500 | 2.527 | 3,400 | -0.01(-0.32%) |
May 07, 2020 | 2.650 | 2.650 | 2.230 | 2.536 | 16,814 | -0.01(-0.56%) |
May 06, 2020 | 2.520 | 2.630 | 2.450 | 2.550 | 12,988 | -0.04(-1.54%) |
May 05, 2020 | 2.626 | 2.630 | 2.423 | 2.590 | 4,840 | -0.03(-1.16%) |
May 04, 2020 | 2.456 | 2.620 | 2.456 | 2.620 | 5,024 | +0.07(+2.73%) |
May 01, 2020 | 2.591 | 2.630 | 2.541 | 2.551 | 4,700 | -0.05(-2.08%) |
Apr 30, 2020 | 2.680 | 2.680 | 2.540 | 2.605 | 2,491 | +0.02(+0.58%) |
Apr 29, 2020 | 2.610 | 2.650 | 2.525 | 2.590 | 7,866 | -0.01(-0.38%) |
Apr 28, 2020 | 2.630 | 2.910 | 2.500 | 2.600 | 21,067 | -0.02(-0.57%) |
Apr 27, 2020 | 2.590 | 2.636 | 2.500 | 2.615 | 8,281 | +0.04(+1.64%) |
Apr 24, 2020 | 2.736 | 2.736 | 2.550 | 2.573 | 1,800 | -0.01(-0.28%) |
Apr 23, 2020 | 2.650 | 2.688 | 2.523 | 2.580 | 8,440 | -0.02(-0.71%) |
Apr 22, 2020 | 2.548 | 2.598 | 2.548 | 2.598 | 916 | +0.03(+1.11%) |
Apr 21, 2020 | 2.570 | 2.759 | 2.570 | 2.570 | 6,015 | -0.11(-4.07%) |
Apr 20, 2020 | 2.510 | 2.890 | 2.510 | 2.679 | 7,980 | +0.13(+5.06%) |
Apr 17, 2020 | 2.600 | 2.820 | 2.550 | 2.550 | 12,200 | -0.07(-2.67%) |
Apr 16, 2020 | 2.510 | 2.930 | 2.510 | 2.620 | 6,759 | +0.06(+2.28%) |
Apr 15, 2020 | 2.650 | 2.650 | 2.450 | 2.562 | 3,225 | -0.11(-4.00%) |
Apr 14, 2020 | 2.510 | 2.950 | 2.480 | 2.668 | 12,992 | +0.06(+2.24%) |
Apr 13, 2020 | 2.610 | 2.680 | 2.400 | 2.610 | 9,421 | -0.08(-2.79%) |
Apr 09, 2020 | 2.900 | 2.975 | 2.580 | 2.685 | 35,200 | -0.21(-7.09%) |
Apr 08, 2020 | 2.900 | 2.990 | 2.740 | 2.890 | 28,387 | +0.31(+12.02%) |
Apr 07, 2020 | 2.200 | 2.800 | 2.150 | 2.580 | 53,798 | +0.35(+15.70%) |
Apr 06, 2020 | 2.060 | 2.280 | 2.060 | 2.230 | 23,297 | +0.10(+4.48%) |
Apr 03, 2020 | 2.116 | 2.193 | 2.100 | 2.134 | 4,100 | +0.03(+1.63%) |
Apr 02, 2020 | 2.050 | 2.185 | 2.050 | 2.100 | 2,956 | -0.06(-2.81%) |
Apr 01, 2020 | 2.260 | 2.260 | 2.150 | 2.161 | 7,506 | -0.08(-3.60%) |
Mar 31, 2020 | 2.210 | 2.340 | 2.140 | 2.241 | 27,339 | -0.12(-5.03%) |
Mar 30, 2020 | 2.230 | 2.490 | 2.230 | 2.360 | 10,443 | +0.13(+5.83%) |
Mar 27, 2020 | 2.280 | 2.380 | 2.180 | 2.230 | 15,300 | -0.08(-3.46%) |
Mar 26, 2020 | 2.210 | 2.330 | 2.190 | 2.310 | 4,418 | +0.06(+2.67%) |
Mar 25, 2020 | 2.390 | 2.400 | 2.140 | 2.250 | 18,270 | -0.06(-2.60%) |
Mar 24, 2020 | 2.110 | 2.500 | 2.110 | 2.310 | 51,213 | +0.18(+8.45%) |
Mar 23, 2020 | 2.490 | 2.490 | 2.070 | 2.130 | 3,876 | -0.22(-9.36%) |
Mar 20, 2020 | 2.341 | 2.580 | 2.341 | 2.350 | 10,300 | +0.11(+4.91%) |
Mar 19, 2020 | 2.060 | 2.380 | 2.010 | 2.240 | 9,405 | +0.19(+9.27%) |
Mar 18, 2020 | 2.520 | 2.520 | 2.050 | 2.050 | 10,014 | -0.58(-22.05%) |
Mar 17, 2020 | 3.350 | 3.350 | 2.540 | 2.630 | 16,013 | -0.14(-5.05%) |
Mar 16, 2020 | 3.280 | 3.280 | 2.770 | 2.770 | 33,487 | -0.52(-15.68%) |
Mar 13, 2020 | 3.471 | 3.578 | 3.240 | 3.285 | 10,600 | -0.15(-4.51%) |
Mar 12, 2020 | 3.300 | 3.480 | 3.230 | 3.440 | 38,613 | -0.12(-3.37%) |
Mar 11, 2020 | 3.525 | 3.570 | 3.378 | 3.560 | 8,609 | -0.12(-3.26%) |
Mar 10, 2020 | 3.590 | 3.690 | 3.300 | 3.680 | 33,416 | +0.15(+4.25%) |
Mar 09, 2020 | 3.600 | 3.727 | 3.460 | 3.530 | 28,685 | -0.27(-7.02%) |
Mar 06, 2020 | 3.720 | 3.844 | 3.601 | 3.796 | 25,600 | +0.02(+0.44%) |
Mar 05, 2020 | 3.895 | 3.932 | 3.780 | 3.780 | 15,212 | -0.12(-3.08%) |
Mar 04, 2020 | 3.610 | 4.040 | 3.600 | 3.900 | 53,442 | +0.20(+5.41%) |
Mar 03, 2020 | 3.730 | 3.750 | 3.560 | 3.700 | 16,026 | -0.03(-0.81%) |