Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.533 | 2.600 | 2.458 | 2.596 | 2,350 | -0.02(-0.69%) |
May 28, 2020 | 2.635 | 2.635 | 2.614 | 2.614 | 1,429 | +0.01(+0.52%) |
May 27, 2020 | 2.553 | 2.648 | 2.553 | 2.601 | 9,203 | +0.05(+1.87%) |
May 26, 2020 | 2.376 | 2.553 | 2.376 | 2.553 | 16,076 | +0.14(+5.94%) |
May 22, 2020 | 2.402 | 2.410 | 2.402 | 2.410 | 587 | -0.09(-3.55%) |
May 21, 2020 | 2.519 | 2.519 | 2.499 | 2.499 | 4,578 | +0.03(+1.10%) |
May 20, 2020 | 2.478 | 2.519 | 2.430 | 2.471 | 3,935 | +0.08(+3.42%) |
May 19, 2020 | 2.349 | 2.390 | 2.349 | 2.390 | 1,053 | -0.06(-2.50%) |
May 18, 2020 | 2.478 | 2.512 | 2.417 | 2.451 | 64,027 | +0.06(+2.60%) |
May 15, 2020 | 2.389 | 2.389 | 2.389 | 2.389 | 587 | +0.11(+4.74%) |
May 14, 2020 | 2.267 | 2.359 | 2.247 | 2.281 | 20,060 | -0.05(-2.33%) |
May 13, 2020 | 2.315 | 2.335 | 2.315 | 2.335 | 531 | -0.05(-2.00%) |
May 12, 2020 | 2.383 | 2.587 | 2.383 | 2.383 | 17,304 | -0.01(-0.57%) |
May 11, 2020 | 2.458 | 2.485 | 2.383 | 2.396 | 10,754 | +0.03(+1.44%) |
May 08, 2020 | 2.573 | 2.573 | 2.342 | 2.362 | 8,666 | -0.15(-5.83%) |
May 07, 2020 | 2.516 | 2.516 | 2.509 | 2.509 | 430 | -0.09(-3.28%) |
May 06, 2020 | 2.601 | 2.601 | 2.594 | 2.594 | 521 | +0.04(+1.60%) |
May 05, 2020 | 2.601 | 2.601 | 2.518 | 2.553 | 838 | +0.01(+0.54%) |
May 04, 2020 | 2.328 | 2.539 | 2.328 | 2.539 | 1,806 | +0.03(+1.08%) |
May 01, 2020 | 2.519 | 2.519 | 2.512 | 2.512 | 881 | -0.01(-0.27%) |
Apr 30, 2020 | 2.655 | 2.655 | 2.505 | 2.519 | 7,388 | -0.03(-1.33%) |
Apr 29, 2020 | 2.519 | 2.553 | 2.519 | 2.553 | 11,574 | +0.10(+4.17%) |
Apr 28, 2020 | 2.437 | 2.451 | 2.415 | 2.451 | 5,752 | +0.12(+5.26%) |
Apr 27, 2020 | 2.369 | 2.369 | 2.260 | 2.328 | 17,759 | +0.05(+2.28%) |
Apr 24, 2020 | 2.335 | 2.335 | 2.172 | 2.277 | 27,908 | -0.06(-2.51%) |
Apr 23, 2020 | 2.444 | 2.444 | 2.315 | 2.335 | 14,529 | -0.03(-1.44%) |
Apr 22, 2020 | 2.267 | 2.371 | 2.267 | 2.369 | 7,034 | +0.13(+5.65%) |
Apr 21, 2020 | 2.288 | 2.288 | 2.241 | 2.242 | 1,603 | -0.05(-1.97%) |
Apr 20, 2020 | 2.267 | 2.335 | 2.267 | 2.288 | 6,874 | -0.02(-0.93%) |
Apr 17, 2020 | 2.424 | 2.424 | 2.309 | 2.309 | 881 | -0.05(-1.97%) |
Apr 16, 2020 | 2.356 | 2.356 | 2.356 | 2.356 | 315 | +0.03(+1.23%) |
Apr 15, 2020 | 2.131 | 2.327 | 2.131 | 2.327 | 1,759 | +0.07(+2.95%) |
Apr 14, 2020 | 2.192 | 2.386 | 2.185 | 2.260 | 22,868 | +0.03(+1.22%) |
Apr 13, 2020 | 2.247 | 2.267 | 2.226 | 2.233 | 17,148 | +0.08(+3.80%) |
Apr 09, 2020 | 2.219 | 2.351 | 2.151 | 2.151 | 18,066 | -0.16(-6.78%) |
Apr 08, 2020 | 2.369 | 2.369 | 2.185 | 2.308 | 7,479 | -0.03(-1.30%) |
Apr 07, 2020 | 2.185 | 2.338 | 2.185 | 2.338 | 12,654 | -0.04(-1.58%) |
Apr 06, 2020 | 2.158 | 2.376 | 2.124 | 2.376 | 4,128 | +0.20(+9.07%) |
Apr 03, 2020 | 2.179 | 2.179 | 2.179 | 2.179 | 146 | +0.00(+0.00%) |
Apr 02, 2020 | 2.185 | 2.185 | 2.165 | 2.179 | 2,145 | +0.07(+3.21%) |
Apr 01, 2020 | 2.111 | 2.219 | 2.111 | 2.111 | 4,560 | +0.01(+0.33%) |
Mar 31, 2020 | 2.199 | 2.199 | 2.097 | 2.104 | 3,385 | -0.15(-6.45%) |
Mar 30, 2020 | 2.322 | 2.322 | 2.172 | 2.249 | 11,518 | +0.00(+0.09%) |
Mar 27, 2020 | 2.308 | 2.308 | 2.206 | 2.247 | 10,281 | -0.01(-0.30%) |
Mar 26, 2020 | 2.301 | 2.342 | 2.233 | 2.253 | 12,225 | +0.07(+3.12%) |
Mar 25, 2020 | 2.151 | 2.417 | 2.049 | 2.185 | 37,291 | +0.21(+10.49%) |
Mar 24, 2020 | 1.940 | 1.983 | 1.940 | 1.978 | 12,768 | +0.22(+12.46%) |
Mar 23, 2020 | 1.804 | 1.838 | 1.702 | 1.759 | 15,732 | -0.05(-2.88%) |
Mar 20, 2020 | 1.947 | 1.961 | 1.811 | 1.811 | 8,078 | -0.02(-1.12%) |
Mar 19, 2020 | 1.702 | 1.886 | 1.702 | 1.831 | 25,900 | +0.09(+5.08%) |
Mar 18, 2020 | 1.961 | 1.961 | 1.710 | 1.743 | 47,787 | -0.21(-10.82%) |
Mar 17, 2020 | 1.974 | 2.104 | 1.954 | 1.954 | 83,819 | -0.01(-0.67%) |
Mar 16, 2020 | 2.240 | 2.240 | 1.961 | 1.968 | 20,725 | -0.17(-7.96%) |
Mar 13, 2020 | 2.056 | 2.328 | 2.056 | 2.138 | 9,841 | -0.10(-4.30%) |
Mar 12, 2020 | 2.274 | 2.274 | 1.988 | 2.234 | 14,102 | -0.21(-8.57%) |
Mar 11, 2020 | 2.526 | 2.546 | 2.433 | 2.443 | 2,967 | -0.19(-7.15%) |
Mar 10, 2020 | 2.616 | 2.655 | 2.616 | 2.631 | 1,725 | +0.09(+3.62%) |
Mar 09, 2020 | 2.737 | 2.737 | 2.539 | 2.539 | 13,249 | -0.22(-7.90%) |
Mar 06, 2020 | 2.757 | 2.832 | 2.757 | 2.757 | 2,350 | -0.21(-7.11%) |
Mar 05, 2020 | 3.077 | 3.077 | 2.968 | 2.968 | 1,418 | -0.05(-1.66%) |
Mar 04, 2020 | 3.159 | 3.159 | 2.948 | 3.018 | 3,033 | -0.05(-1.69%) |
Mar 03, 2020 | 2.887 | 3.070 | 2.887 | 3.070 | 5,208 | +0.12(+3.92%) |