Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.910 | 3.050 | 2.860 | 3.030 | 186,100 | +0.08(+2.71%) |
May 28, 2020 | 3.100 | 3.100 | 2.910 | 2.950 | 240,760 | -0.13(-4.22%) |
May 27, 2020 | 3.130 | 3.132 | 2.850 | 3.080 | 239,183 | -0.01(-0.32%) |
May 26, 2020 | 3.170 | 3.200 | 3.020 | 3.090 | 316,253 | -0.06(-1.90%) |
May 22, 2020 | 2.930 | 3.150 | 2.880 | 3.150 | 430,100 | +0.24(+8.25%) |
May 21, 2020 | 2.840 | 2.950 | 2.710 | 2.910 | 200,784 | +0.12(+4.30%) |
May 20, 2020 | 2.770 | 2.850 | 2.710 | 2.790 | 164,966 | +0.09(+3.33%) |
May 19, 2020 | 2.800 | 2.820 | 2.680 | 2.700 | 132,961 | -0.07(-2.70%) |
May 18, 2020 | 2.880 | 2.960 | 2.690 | 2.775 | 307,022 | -0.06(-2.29%) |
May 15, 2020 | 2.630 | 2.912 | 2.600 | 2.840 | 383,400 | +0.23(+8.81%) |
May 14, 2020 | 2.600 | 2.680 | 2.480 | 2.610 | 269,938 | -0.05(-1.88%) |
May 13, 2020 | 2.480 | 2.670 | 2.480 | 2.660 | 313,433 | +0.03(+1.14%) |
May 12, 2020 | 2.800 | 2.930 | 2.620 | 2.630 | 227,936 | -0.08(-2.95%) |
May 11, 2020 | 2.450 | 2.820 | 2.430 | 2.710 | 275,650 | -0.06(-2.17%) |
May 08, 2020 | 2.660 | 2.800 | 2.635 | 2.770 | 239,500 | +0.15(+5.73%) |
May 07, 2020 | 2.600 | 2.730 | 2.500 | 2.620 | 215,364 | +0.08(+3.15%) |
May 06, 2020 | 2.700 | 2.770 | 2.500 | 2.540 | 280,010 | -0.15(-5.58%) |
May 05, 2020 | 3.010 | 3.080 | 2.680 | 2.690 | 374,024 | -0.24(-8.19%) |
May 04, 2020 | 2.690 | 2.950 | 2.650 | 2.930 | 332,360 | +0.23(+8.52%) |
May 01, 2020 | 2.410 | 2.720 | 2.331 | 2.700 | 352,500 | +0.22(+8.87%) |
Apr 30, 2020 | 2.800 | 3.550 | 2.470 | 2.480 | 2,145,455 | -0.25(-9.16%) |
Apr 29, 2020 | 2.100 | 2.800 | 2.060 | 2.730 | 792,633 | +0.72(+35.82%) |
Apr 28, 2020 | 2.000 | 2.070 | 1.950 | 2.010 | 198,518 | +0.04(+2.03%) |
Apr 27, 2020 | 1.930 | 2.020 | 1.910 | 1.970 | 250,957 | +0.09(+4.79%) |
Apr 24, 2020 | 1.800 | 1.920 | 1.760 | 1.880 | 253,600 | +0.09(+5.03%) |
Apr 23, 2020 | 1.830 | 1.920 | 1.780 | 1.790 | 131,763 | -0.04(-2.19%) |
Apr 22, 2020 | 1.720 | 1.920 | 1.720 | 1.830 | 130,521 | +0.09(+5.17%) |
Apr 21, 2020 | 1.740 | 1.810 | 1.700 | 1.740 | 353,611 | -0.04(-2.25%) |
Apr 20, 2020 | 1.750 | 1.970 | 1.750 | 1.780 | 264,121 | -0.01(-0.84%) |
Apr 17, 2020 | 1.760 | 1.840 | 1.720 | 1.795 | 187,800 | +0.07(+4.36%) |
Apr 16, 2020 | 1.780 | 1.835 | 1.655 | 1.720 | 257,012 | -0.03(-1.71%) |
Apr 15, 2020 | 1.850 | 1.900 | 1.700 | 1.750 | 204,013 | -0.10(-5.41%) |
Apr 14, 2020 | 1.890 | 1.960 | 1.850 | 1.850 | 311,257 | -0.05(-2.63%) |
Apr 13, 2020 | 1.810 | 1.920 | 1.770 | 1.900 | 141,431 | +0.06(+3.54%) |
Apr 09, 2020 | 1.750 | 1.870 | 1.750 | 1.835 | 265,400 | +0.08(+4.86%) |
Apr 08, 2020 | 1.740 | 1.845 | 1.730 | 1.750 | 244,841 | +0.03(+1.74%) |
Apr 07, 2020 | 1.870 | 1.890 | 1.650 | 1.720 | 181,455 | -0.11(-6.01%) |
Apr 06, 2020 | 1.810 | 1.900 | 1.720 | 1.830 | 216,061 | +0.11(+6.40%) |
Apr 03, 2020 | 1.650 | 1.770 | 1.650 | 1.720 | 139,600 | +0.06(+3.61%) |
Apr 02, 2020 | 1.760 | 1.990 | 1.650 | 1.660 | 266,377 | -0.13(-7.26%) |
Apr 01, 2020 | 1.870 | 1.920 | 1.750 | 1.790 | 206,787 | -0.17(-8.67%) |
Mar 31, 2020 | 2.020 | 2.080 | 1.900 | 1.960 | 132,035 | -0.02(-1.01%) |
Mar 30, 2020 | 1.920 | 1.990 | 1.830 | 1.980 | 182,540 | +0.06(+3.13%) |
Mar 27, 2020 | 2.020 | 2.055 | 1.910 | 1.920 | 164,600 | -0.19(-9.00%) |
Mar 26, 2020 | 1.930 | 2.120 | 1.930 | 2.110 | 240,011 | +0.20(+10.47%) |
Mar 25, 2020 | 1.900 | 2.095 | 1.860 | 1.910 | 244,278 | +0.01(+0.53%) |
Mar 24, 2020 | 1.800 | 1.950 | 1.720 | 1.900 | 245,877 | +0.18(+10.47%) |
Mar 23, 2020 | 1.800 | 1.950 | 1.668 | 1.720 | 203,449 | -0.04(-2.27%) |
Mar 20, 2020 | 1.670 | 1.889 | 1.617 | 1.760 | 339,900 | +0.11(+6.67%) |
Mar 19, 2020 | 1.510 | 1.660 | 1.500 | 1.650 | 315,663 | +0.14(+9.27%) |
Mar 18, 2020 | 1.640 | 1.700 | 1.500 | 1.510 | 331,349 | -0.23(-13.22%) |
Mar 17, 2020 | 1.700 | 1.740 | 1.500 | 1.740 | 422,924 | +0.08(+4.82%) |
Mar 16, 2020 | 1.920 | 1.920 | 1.650 | 1.660 | 269,784 | -0.35(-17.41%) |
Mar 13, 2020 | 1.850 | 2.010 | 1.775 | 2.010 | 245,600 | +0.26(+15.19%) |
Mar 12, 2020 | 1.950 | 1.950 | 1.600 | 1.745 | 445,514 | -0.24(-12.31%) |
Mar 11, 2020 | 2.170 | 2.200 | 1.960 | 1.990 | 200,318 | -0.20(-9.13%) |
Mar 10, 2020 | 2.210 | 2.240 | 2.010 | 2.190 | 213,954 | +0.13(+6.31%) |
Mar 09, 2020 | 2.170 | 2.270 | 2.030 | 2.060 | 346,258 | -0.27(-11.59%) |
Mar 06, 2020 | 2.170 | 2.420 | 2.170 | 2.330 | 233,400 | +0.09(+4.02%) |
Mar 05, 2020 | 2.420 | 2.480 | 2.210 | 2.240 | 143,956 | -0.22(-8.94%) |
Mar 04, 2020 | 2.310 | 2.480 | 2.200 | 2.460 | 229,050 | +0.25(+11.31%) |
Mar 03, 2020 | 2.230 | 2.340 | 2.140 | 2.210 | 192,064 | +0.01(+0.45%) |