Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.190 | 3.500 | 3.000 | 3.070 | 177,800 | -0.11(-3.46%) |
May 28, 2020 | 3.080 | 3.250 | 3.009 | 3.180 | 61,340 | +0.18(+6.00%) |
May 27, 2020 | 3.050 | 3.050 | 2.990 | 3.000 | 37,816 | -0.08(-2.60%) |
May 26, 2020 | 3.050 | 3.130 | 2.950 | 3.080 | 46,704 | +0.08(+2.67%) |
May 22, 2020 | 2.930 | 3.000 | 2.800 | 3.000 | 28,500 | +0.10(+3.45%) |
May 21, 2020 | 2.880 | 2.940 | 2.790 | 2.900 | 22,663 | +0.03(+1.05%) |
May 20, 2020 | 2.870 | 3.060 | 2.760 | 2.870 | 60,361 | -0.07(-2.38%) |
May 19, 2020 | 3.080 | 3.080 | 2.915 | 2.940 | 29,685 | -0.11(-3.61%) |
May 18, 2020 | 2.890 | 3.150 | 2.700 | 3.050 | 26,545 | +0.32(+11.72%) |
May 15, 2020 | 2.720 | 2.854 | 2.600 | 2.730 | 35,900 | -0.01(-0.36%) |
May 14, 2020 | 2.600 | 2.771 | 2.460 | 2.740 | 13,040 | +0.18(+7.03%) |
May 13, 2020 | 2.890 | 2.890 | 2.555 | 2.560 | 32,314 | -0.34(-11.72%) |
May 12, 2020 | 3.120 | 3.120 | 2.880 | 2.900 | 63,921 | -0.12(-3.97%) |
May 11, 2020 | 2.750 | 3.100 | 2.660 | 3.020 | 132,017 | +0.27(+9.89%) |
May 08, 2020 | 2.450 | 2.800 | 2.450 | 2.748 | 65,500 | +0.30(+12.18%) |
May 07, 2020 | 2.470 | 2.590 | 2.450 | 2.450 | 15,617 | -0.01(-0.41%) |
May 06, 2020 | 2.530 | 2.610 | 2.350 | 2.460 | 9,414 | -0.08(-3.16%) |
May 05, 2020 | 2.380 | 2.600 | 2.350 | 2.540 | 57,659 | +0.19(+8.10%) |
May 04, 2020 | 2.290 | 2.440 | 2.200 | 2.350 | 14,537 | +0.02(+0.84%) |
May 01, 2020 | 2.440 | 2.540 | 2.200 | 2.330 | 27,900 | -0.10(-4.30%) |
Apr 30, 2020 | 2.340 | 2.550 | 2.340 | 2.435 | 39,217 | +0.08(+3.18%) |
Apr 29, 2020 | 2.480 | 2.550 | 2.350 | 2.360 | 40,815 | -0.16(-6.35%) |
Apr 28, 2020 | 2.650 | 2.700 | 2.500 | 2.520 | 32,550 | -0.06(-2.51%) |
Apr 27, 2020 | 2.400 | 2.690 | 2.360 | 2.585 | 102,392 | +0.21(+8.61%) |
Apr 24, 2020 | 2.460 | 2.460 | 2.235 | 2.380 | 104,600 | +0.06(+2.59%) |
Apr 23, 2020 | 2.060 | 2.360 | 2.050 | 2.320 | 74,528 | +0.19(+8.92%) |
Apr 22, 2020 | 2.260 | 2.310 | 2.020 | 2.130 | 93,587 | -0.18(-7.79%) |
Apr 21, 2020 | 2.480 | 2.640 | 2.240 | 2.310 | 114,974 | -0.24(-9.41%) |
Apr 20, 2020 | 2.780 | 3.500 | 2.400 | 2.550 | 1,764,620 | +0.08(+3.24%) |
Apr 17, 2020 | 2.360 | 2.490 | 2.200 | 2.470 | 10,100 | +0.16(+6.96%) |
Apr 16, 2020 | 2.200 | 2.450 | 2.200 | 2.309 | 8,673 | +0.07(+3.13%) |
Apr 15, 2020 | 2.260 | 2.450 | 2.105 | 2.239 | 10,884 | -0.11(-4.72%) |
Apr 14, 2020 | 2.424 | 2.424 | 2.280 | 2.350 | 14,580 | +0.15(+6.82%) |
Apr 13, 2020 | 2.350 | 2.350 | 2.030 | 2.200 | 8,293 | -0.10(-4.35%) |
Apr 09, 2020 | 2.100 | 2.300 | 1.940 | 2.300 | 25,900 | +0.30(+15.00%) |
Apr 08, 2020 | 2.080 | 2.180 | 2.000 | 2.000 | 10,626 | -0.06(-2.91%) |
Apr 07, 2020 | 2.060 | 2.080 | 2.050 | 2.060 | 5,794 | +0.01(+0.48%) |
Apr 06, 2020 | 2.162 | 2.300 | 2.050 | 2.050 | 9,946 | +0.04(+2.00%) |
Apr 03, 2020 | 2.080 | 2.080 | 1.895 | 2.010 | 16,000 | -0.08(-3.83%) |
Apr 02, 2020 | 2.070 | 2.090 | 2.070 | 2.090 | 460 | -0.09(-4.13%) |
Apr 01, 2020 | 2.190 | 2.390 | 1.750 | 2.180 | 18,345 | +0.04(+1.87%) |
Mar 31, 2020 | 2.327 | 2.327 | 2.140 | 2.140 | 10,010 | -0.05(-2.28%) |
Mar 30, 2020 | 2.360 | 2.480 | 2.190 | 2.190 | 19,161 | +0.03(+1.39%) |
Mar 27, 2020 | 2.180 | 2.180 | 1.700 | 2.160 | 13,000 | -0.03(-1.37%) |
Mar 26, 2020 | 2.090 | 2.280 | 2.090 | 2.190 | 15,678 | +0.09(+4.29%) |
Mar 25, 2020 | 1.920 | 2.330 | 1.900 | 2.100 | 14,722 | +0.10(+4.99%) |
Mar 24, 2020 | 2.000 | 2.150 | 1.900 | 2.000 | 32,038 | +0.15(+8.12%) |
Mar 23, 2020 | 1.890 | 1.890 | 1.719 | 1.850 | 3,129 | +0.05(+2.78%) |
Mar 20, 2020 | 1.830 | 1.830 | 1.615 | 1.800 | 9,100 | -0.12(-6.25%) |
Mar 19, 2020 | 1.600 | 2.061 | 1.600 | 1.920 | 28,487 | +0.28(+17.07%) |
Mar 18, 2020 | 1.855 | 1.855 | 1.580 | 1.640 | 14,128 | -0.12(-6.82%) |
Mar 17, 2020 | 1.730 | 1.920 | 1.720 | 1.760 | 39,031 | +0.02(+1.15%) |
Mar 16, 2020 | 1.920 | 1.920 | 1.660 | 1.740 | 10,964 | -0.20(-10.31%) |
Mar 13, 2020 | 1.950 | 2.103 | 1.740 | 1.940 | 58,000 | -0.07(-3.48%) |
Mar 12, 2020 | 2.490 | 2.490 | 1.970 | 2.010 | 70,842 | -0.49(-19.60%) |
Mar 11, 2020 | 2.250 | 2.500 | 2.230 | 2.500 | 15,735 | +0.07(+2.88%) |
Mar 10, 2020 | 2.320 | 2.660 | 2.170 | 2.430 | 26,733 | +0.06(+2.48%) |
Mar 09, 2020 | 2.680 | 2.690 | 2.160 | 2.371 | 12,305 | -0.33(-12.17%) |
Mar 06, 2020 | 2.930 | 2.981 | 2.680 | 2.700 | 35,100 | -0.33(-10.89%) |
Mar 05, 2020 | 2.690 | 3.050 | 2.570 | 3.030 | 30,114 | +0.29(+10.58%) |
Mar 04, 2020 | 2.650 | 2.839 | 2.650 | 2.740 | 12,187 | +0.04(+1.48%) |
Mar 03, 2020 | 2.730 | 2.883 | 2.660 | 2.700 | 11,429 | -0.03(-1.06%) |