Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.174 | 3.174 | 2.852 | 2.916 | 2,222,908 | -0.29(-9.17%) |
May 28, 2020 | 3.459 | 3.459 | 3.192 | 3.211 | 1,643,253 | -0.20(-5.93%) |
May 27, 2020 | 3.459 | 3.500 | 3.247 | 3.413 | 1,274,569 | -0.01(-0.27%) |
May 26, 2020 | 3.450 | 3.606 | 3.330 | 3.422 | 1,306,222 | +0.03(+0.81%) |
May 22, 2020 | 3.358 | 3.413 | 3.151 | 3.395 | 1,849,615 | +0.06(+1.93%) |
May 21, 2020 | 3.229 | 3.408 | 3.142 | 3.330 | 1,335,479 | +0.15(+4.62%) |
May 20, 2020 | 3.128 | 3.247 | 3.128 | 3.183 | 849,467 | +0.10(+3.28%) |
May 19, 2020 | 3.330 | 3.330 | 2.907 | 3.082 | 1,707,569 | -0.24(-7.20%) |
May 18, 2020 | 3.257 | 3.321 | 3.192 | 3.321 | 715,886 | +0.21(+6.80%) |
May 15, 2020 | 3.137 | 3.257 | 3.045 | 3.109 | 811,156 | -0.06(-2.03%) |
May 14, 2020 | 2.999 | 3.211 | 2.852 | 3.174 | 906,586 | +0.11(+3.60%) |
May 13, 2020 | 3.275 | 3.275 | 2.962 | 3.063 | 1,134,050 | -0.18(-5.67%) |
May 12, 2020 | 3.266 | 3.486 | 3.201 | 3.247 | 1,892,809 | +0.02(+0.57%) |
May 11, 2020 | 2.916 | 3.238 | 2.695 | 3.229 | 2,117,828 | +0.32(+11.08%) |
May 08, 2020 | 2.889 | 3.017 | 2.806 | 2.907 | 1,474,257 | +0.15(+5.33%) |
May 07, 2020 | 2.686 | 2.971 | 2.484 | 2.760 | 1,796,765 | +0.21(+8.30%) |
May 06, 2020 | 2.447 | 2.580 | 2.272 | 2.548 | 1,458,062 | +0.14(+5.73%) |
May 05, 2020 | 2.567 | 2.585 | 2.337 | 2.410 | 1,563,727 | -0.08(-3.32%) |
May 04, 2020 | 2.309 | 2.502 | 2.227 | 2.493 | 1,010,784 | +0.24(+10.61%) |
May 01, 2020 | 2.346 | 2.392 | 2.171 | 2.254 | 986,280 | -0.15(-6.13%) |
Apr 30, 2020 | 2.631 | 2.760 | 2.401 | 2.401 | 1,419,838 | -0.30(-11.22%) |
Apr 29, 2020 | 2.594 | 2.815 | 2.530 | 2.705 | 1,426,275 | +0.26(+10.53%) |
Apr 28, 2020 | 2.199 | 2.585 | 2.199 | 2.447 | 1,927,131 | +0.29(+13.19%) |
Apr 27, 2020 | 2.107 | 2.162 | 1.932 | 2.162 | 1,451,783 | +0.05(+2.17%) |
Apr 24, 2020 | 2.143 | 2.162 | 2.074 | 2.116 | 686,254 | -0.03(-1.29%) |
Apr 23, 2020 | 2.254 | 2.272 | 2.088 | 2.143 | 1,232,138 | -0.11(-4.90%) |
Apr 22, 2020 | 2.456 | 2.456 | 2.254 | 2.254 | 757,205 | -0.12(-5.04%) |
Apr 21, 2020 | 2.576 | 2.640 | 2.364 | 2.373 | 1,007,778 | -0.23(-8.83%) |
Apr 20, 2020 | 2.548 | 2.705 | 2.438 | 2.603 | 846,013 | +0.06(+2.17%) |
Apr 17, 2020 | 2.539 | 2.567 | 2.438 | 2.548 | 653,643 | +0.10(+4.14%) |
Apr 16, 2020 | 2.364 | 2.502 | 2.327 | 2.447 | 754,867 | +0.05(+1.92%) |
Apr 15, 2020 | 2.291 | 2.530 | 2.162 | 2.401 | 1,001,789 | +0.06(+2.35%) |
Apr 14, 2020 | 2.291 | 2.392 | 2.263 | 2.346 | 856,997 | +0.07(+3.24%) |
Apr 13, 2020 | 2.383 | 2.395 | 2.199 | 2.272 | 753,626 | -0.10(-4.26%) |
Apr 09, 2020 | 2.484 | 2.521 | 2.337 | 2.373 | 1,356,203 | -0.05(-1.90%) |
Apr 08, 2020 | 2.410 | 2.419 | 2.327 | 2.419 | 801,250 | +0.06(+2.73%) |
Apr 07, 2020 | 2.511 | 2.548 | 2.337 | 2.355 | 981,380 | +0.00(+0.00%) |
Apr 06, 2020 | 2.594 | 2.607 | 2.309 | 2.355 | 718,564 | -0.04(-1.54%) |
Apr 03, 2020 | 2.419 | 2.447 | 2.334 | 2.392 | 1,058,678 | +0.00(+0.00%) |
Apr 02, 2020 | 2.392 | 2.456 | 2.281 | 2.392 | 881,765 | +0.05(+1.96%) |
Apr 01, 2020 | 2.263 | 2.346 | 2.217 | 2.346 | 456,943 | -0.06(-2.67%) |
Mar 31, 2020 | 2.208 | 2.484 | 2.162 | 2.410 | 904,539 | +0.21(+9.62%) |
Mar 30, 2020 | 2.171 | 2.217 | 2.061 | 2.199 | 528,304 | +0.06(+3.02%) |
Mar 27, 2020 | 2.272 | 2.291 | 2.116 | 2.134 | 831,267 | -0.25(-10.42%) |
Mar 26, 2020 | 2.392 | 2.557 | 2.364 | 2.383 | 823,104 | -0.02(-0.77%) |
Mar 25, 2020 | 2.373 | 2.594 | 2.272 | 2.401 | 956,980 | +0.05(+1.95%) |
Mar 24, 2020 | 2.318 | 2.465 | 2.263 | 2.355 | 906,018 | +0.20(+9.40%) |
Mar 23, 2020 | 2.180 | 2.245 | 2.070 | 2.153 | 638,256 | -0.06(-2.50%) |
Mar 20, 2020 | 2.180 | 2.484 | 2.088 | 2.208 | 782,676 | +0.12(+5.73%) |
Mar 19, 2020 | 2.217 | 2.392 | 2.033 | 2.088 | 1,117,527 | -0.18(-8.10%) |
Mar 18, 2020 | 2.401 | 2.401 | 2.033 | 2.272 | 1,603,755 | -0.33(-12.72%) |
Mar 17, 2020 | 2.484 | 2.622 | 2.355 | 2.603 | 978,165 | +0.17(+6.79%) |
Mar 16, 2020 | 2.300 | 2.622 | 2.294 | 2.438 | 799,542 | -0.24(-8.93%) |
Mar 13, 2020 | 2.631 | 2.705 | 2.429 | 2.677 | 975,192 | +0.29(+11.92%) |
Mar 12, 2020 | 2.539 | 2.714 | 2.125 | 2.392 | 3,194,568 | -0.63(-20.73%) |
Mar 11, 2020 | 3.404 | 3.441 | 2.999 | 3.017 | 1,388,972 | -0.51(-14.36%) |
Mar 10, 2020 | 3.238 | 3.523 | 3.197 | 3.523 | 606,063 | +0.41(+13.31%) |
Mar 09, 2020 | 3.404 | 3.404 | 3.100 | 3.109 | 1,281,570 | -0.64(-17.16%) |
Mar 06, 2020 | 3.974 | 3.983 | 3.735 | 3.753 | 546,351 | -0.29(-7.27%) |
Mar 05, 2020 | 3.956 | 4.103 | 3.946 | 4.048 | 395,886 | -0.06(-1.57%) |
Mar 04, 2020 | 3.891 | 4.121 | 3.827 | 4.112 | 551,424 | +0.28(+7.19%) |
Mar 03, 2020 | 3.910 | 4.094 | 3.808 | 3.836 | 1,032,767 | -0.06(-1.42%) |