Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.050 | 3.070 | 2.550 | 2.690 | 230,400 | -0.36(-11.80%) |
May 28, 2020 | 3.060 | 3.250 | 2.790 | 3.050 | 201,542 | -0.01(-0.33%) |
May 27, 2020 | 2.610 | 3.250 | 2.610 | 3.060 | 301,311 | +0.38(+14.18%) |
May 26, 2020 | 2.550 | 2.780 | 2.500 | 2.680 | 194,777 | +0.23(+9.39%) |
May 22, 2020 | 2.360 | 2.560 | 2.260 | 2.450 | 171,300 | +0.08(+3.38%) |
May 21, 2020 | 2.380 | 2.410 | 2.260 | 2.370 | 102,271 | -0.01(-0.42%) |
May 20, 2020 | 2.290 | 2.470 | 2.280 | 2.380 | 190,186 | +0.11(+4.85%) |
May 19, 2020 | 2.450 | 2.450 | 2.240 | 2.270 | 167,290 | -0.23(-9.20%) |
May 18, 2020 | 2.260 | 2.550 | 2.210 | 2.500 | 815,205 | +0.39(+18.48%) |
May 15, 2020 | 1.970 | 2.130 | 1.900 | 2.110 | 248,300 | +0.14(+7.11%) |
May 14, 2020 | 1.950 | 1.990 | 1.870 | 1.970 | 162,251 | -0.01(-0.51%) |
May 13, 2020 | 2.200 | 2.200 | 1.920 | 1.980 | 337,042 | -0.21(-9.59%) |
May 12, 2020 | 2.230 | 2.285 | 2.170 | 2.190 | 240,404 | -0.05(-2.23%) |
May 11, 2020 | 2.100 | 2.300 | 1.980 | 2.240 | 182,023 | +0.12(+5.66%) |
May 08, 2020 | 2.000 | 2.194 | 1.970 | 2.120 | 255,900 | +0.06(+2.91%) |
May 07, 2020 | 2.010 | 2.090 | 1.970 | 2.060 | 238,030 | +0.16(+8.42%) |
May 06, 2020 | 2.270 | 2.300 | 1.870 | 1.900 | 620,966 | -0.35(-15.56%) |
May 05, 2020 | 2.700 | 2.790 | 2.160 | 2.250 | 551,366 | -0.38(-14.45%) |
May 04, 2020 | 3.000 | 3.000 | 2.560 | 2.630 | 266,062 | -0.35(-11.74%) |
May 01, 2020 | 2.610 | 3.040 | 2.595 | 2.980 | 308,700 | +0.41(+15.95%) |
Apr 30, 2020 | 2.880 | 2.910 | 2.550 | 2.570 | 260,776 | -0.40(-13.47%) |
Apr 29, 2020 | 3.140 | 3.190 | 2.920 | 2.970 | 324,340 | -0.09(-2.94%) |
Apr 28, 2020 | 3.290 | 3.290 | 2.880 | 3.060 | 563,284 | +0.05(+1.66%) |
Apr 27, 2020 | 3.040 | 3.300 | 2.760 | 3.010 | 1,439,987 | +0.51(+20.40%) |
Apr 24, 2020 | 2.250 | 2.800 | 2.240 | 2.500 | 617,600 | +0.31(+14.16%) |
Apr 23, 2020 | 2.300 | 2.470 | 2.150 | 2.190 | 295,734 | +0.16(+7.88%) |
Apr 22, 2020 | 2.100 | 2.230 | 1.990 | 2.030 | 171,978 | +0.04(+2.01%) |
Apr 21, 2020 | 2.030 | 2.290 | 1.870 | 1.990 | 173,756 | -0.01(-0.50%) |
Apr 20, 2020 | 2.090 | 2.170 | 1.990 | 2.000 | 174,247 | -0.12(-5.66%) |
Apr 17, 2020 | 2.850 | 3.280 | 2.030 | 2.120 | 2,428,000 | +0.13(+6.53%) |
Apr 16, 2020 | 2.110 | 2.110 | 1.870 | 1.990 | 61,138 | -0.07(-3.40%) |
Apr 15, 2020 | 2.170 | 2.180 | 2.020 | 2.060 | 72,857 | -0.14(-6.36%) |
Apr 14, 2020 | 2.360 | 2.430 | 2.110 | 2.200 | 47,105 | -0.12(-5.17%) |
Apr 13, 2020 | 2.540 | 2.760 | 2.310 | 2.320 | 81,235 | -0.26(-10.08%) |
Apr 09, 2020 | 2.500 | 2.620 | 2.500 | 2.580 | 16,000 | -0.02(-0.77%) |
Apr 08, 2020 | 2.540 | 2.730 | 2.510 | 2.600 | 19,353 | +0.01(+0.39%) |
Apr 07, 2020 | 2.650 | 2.650 | 2.440 | 2.590 | 35,787 | +0.05(+1.97%) |
Apr 06, 2020 | 2.510 | 2.600 | 2.490 | 2.540 | 24,301 | +0.04(+1.60%) |
Apr 03, 2020 | 2.660 | 2.750 | 2.315 | 2.500 | 12,100 | -0.15(-5.66%) |
Apr 02, 2020 | 2.990 | 3.680 | 2.520 | 2.650 | 15,766 | -0.20(-7.02%) |
Apr 01, 2020 | 3.510 | 3.510 | 2.770 | 2.850 | 12,071 | -0.53(-15.68%) |
Mar 31, 2020 | 3.800 | 3.800 | 3.050 | 3.380 | 10,205 | -0.48(-12.44%) |
Mar 30, 2020 | 3.730 | 3.970 | 3.690 | 3.860 | 7,231 | +0.06(+1.58%) |
Mar 27, 2020 | 3.920 | 4.030 | 3.800 | 3.800 | 5,200 | -0.63(-14.22%) |
Mar 26, 2020 | 3.570 | 4.430 | 3.570 | 4.430 | 48,298 | +1.11(+33.43%) |
Mar 25, 2020 | 3.170 | 3.320 | 3.120 | 3.320 | 11,254 | +0.17(+5.40%) |
Mar 24, 2020 | 3.360 | 3.360 | 2.950 | 3.150 | 19,892 | +0.04(+1.29%) |
Mar 23, 2020 | 3.350 | 3.660 | 3.110 | 3.110 | 7,528 | -0.22(-6.61%) |
Mar 20, 2020 | 3.230 | 3.380 | 2.740 | 3.330 | 32,300 | +0.15(+4.72%) |
Mar 19, 2020 | 3.220 | 3.360 | 3.070 | 3.180 | 70,047 | -0.04(-1.24%) |
Mar 18, 2020 | 3.990 | 3.990 | 3.220 | 3.220 | 12,236 | -0.55(-14.59%) |
Mar 17, 2020 | 3.910 | 3.910 | 3.660 | 3.770 | 27,124 | -0.62(-14.12%) |
Mar 16, 2020 | 5.000 | 5.000 | 4.130 | 4.390 | 34,790 | -0.64(-12.72%) |
Mar 13, 2020 | 5.210 | 5.210 | 4.520 | 5.030 | 18,900 | +0.31(+6.57%) |
Mar 12, 2020 | 4.860 | 5.050 | 4.670 | 4.720 | 41,988 | -0.31(-6.16%) |
Mar 11, 2020 | 4.860 | 5.120 | 4.800 | 5.030 | 10,796 | -0.32(-5.98%) |
Mar 10, 2020 | 5.030 | 5.350 | 4.810 | 5.350 | 10,346 | +0.15(+2.88%) |
Mar 09, 2020 | 5.350 | 5.384 | 5.090 | 5.200 | 15,723 | -0.40(-7.14%) |
Mar 06, 2020 | 5.540 | 5.900 | 5.540 | 5.600 | 7,300 | +0.00(+0.00%) |
Mar 05, 2020 | 5.140 | 5.600 | 5.140 | 5.600 | 11,836 | -0.10(-1.75%) |
Mar 04, 2020 | 4.800 | 5.700 | 4.800 | 5.700 | 14,247 | +0.81(+16.56%) |
Mar 03, 2020 | 5.030 | 5.030 | 4.810 | 4.890 | 11,041 | -0.28(-5.42%) |