Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.713 | 2.713 | 2.549 | 2.640 | 14,696 | +0.00(+0.00%) |
May 28, 2020 | 2.794 | 2.794 | 2.640 | 2.640 | 16,773 | -0.09(-3.41%) |
May 27, 2020 | 2.729 | 2.737 | 2.656 | 2.733 | 62,260 | +0.08(+2.90%) |
May 26, 2020 | 2.713 | 2.826 | 2.640 | 2.656 | 64,861 | +0.19(+7.72%) |
May 22, 2020 | 2.753 | 2.753 | 2.458 | 2.466 | 19,759 | -0.04(-1.77%) |
May 21, 2020 | 2.413 | 2.526 | 2.413 | 2.510 | 46,098 | +0.19(+8.01%) |
May 20, 2020 | 2.356 | 2.356 | 2.292 | 2.324 | 13,722 | +0.03(+1.41%) |
May 19, 2020 | 2.356 | 2.421 | 2.267 | 2.292 | 23,023 | -0.06(-2.75%) |
May 18, 2020 | 2.300 | 2.373 | 2.259 | 2.356 | 88,252 | +0.16(+7.38%) |
May 15, 2020 | 2.300 | 2.300 | 2.194 | 2.194 | 39,271 | +0.06(+2.65%) |
May 14, 2020 | 2.105 | 2.283 | 2.089 | 2.138 | 37,658 | -0.04(-1.63%) |
May 13, 2020 | 2.251 | 2.259 | 2.146 | 2.173 | 29,075 | -0.06(-2.76%) |
May 12, 2020 | 2.324 | 2.332 | 2.235 | 2.235 | 31,764 | -0.08(-3.62%) |
May 11, 2020 | 2.470 | 2.470 | 2.308 | 2.319 | 70,931 | -0.14(-5.80%) |
May 08, 2020 | 2.356 | 2.462 | 2.328 | 2.462 | 26,675 | +0.22(+9.88%) |
May 07, 2020 | 2.321 | 2.329 | 2.224 | 2.240 | 37,151 | -0.12(-5.14%) |
May 06, 2020 | 2.451 | 2.451 | 2.362 | 2.362 | 18,988 | -0.10(-3.95%) |
May 05, 2020 | 2.499 | 2.616 | 2.459 | 2.459 | 19,113 | +0.00(+0.00%) |
May 04, 2020 | 2.669 | 2.669 | 2.426 | 2.459 | 29,575 | -0.09(-3.49%) |
May 01, 2020 | 2.596 | 2.718 | 2.548 | 2.548 | 14,960 | -0.11(-4.11%) |
Apr 30, 2020 | 2.709 | 2.798 | 2.629 | 2.657 | 80,701 | -0.18(-6.19%) |
Apr 29, 2020 | 2.750 | 2.873 | 2.740 | 2.832 | 113,053 | +0.16(+6.11%) |
Apr 28, 2020 | 2.548 | 2.677 | 2.548 | 2.669 | 61,216 | +0.20(+8.02%) |
Apr 27, 2020 | 2.426 | 2.507 | 2.346 | 2.471 | 118,301 | -0.05(-1.95%) |
Apr 24, 2020 | 2.451 | 2.580 | 2.273 | 2.520 | 120,178 | -0.11(-4.13%) |
Apr 23, 2020 | 2.726 | 2.726 | 2.604 | 2.629 | 6,446 | -0.13(-4.69%) |
Apr 22, 2020 | 2.726 | 2.815 | 2.726 | 2.758 | 3,454 | +0.01(+0.29%) |
Apr 21, 2020 | 2.758 | 2.764 | 2.750 | 2.750 | 3,632 | -0.04(-1.45%) |
Apr 20, 2020 | 2.798 | 2.831 | 2.777 | 2.790 | 21,209 | -0.07(-2.55%) |
Apr 17, 2020 | 3.073 | 3.073 | 2.855 | 2.863 | 8,160 | +0.02(+0.57%) |
Apr 16, 2020 | 2.936 | 2.944 | 2.847 | 2.847 | 6,445 | -0.13(-4.35%) |
Apr 15, 2020 | 3.049 | 3.049 | 2.924 | 2.976 | 6,429 | -0.12(-3.92%) |
Apr 14, 2020 | 3.138 | 3.179 | 3.098 | 3.098 | 9,878 | -0.17(-5.20%) |
Apr 13, 2020 | 3.154 | 3.284 | 3.138 | 3.268 | 12,794 | -0.02(-0.74%) |
Apr 09, 2020 | 3.397 | 3.470 | 3.292 | 3.292 | 18,422 | +0.06(+1.75%) |
Apr 08, 2020 | 3.268 | 3.324 | 3.130 | 3.235 | 18,934 | +0.06(+1.78%) |
Apr 07, 2020 | 3.203 | 3.251 | 3.162 | 3.179 | 8,254 | +0.23(+7.97%) |
Apr 06, 2020 | 2.904 | 3.033 | 2.904 | 2.944 | 9,616 | +0.31(+11.66%) |
Apr 03, 2020 | 2.718 | 2.718 | 2.540 | 2.637 | 2,596 | -0.15(-5.40%) |
Apr 02, 2020 | 2.766 | 2.790 | 2.750 | 2.787 | 1,534 | +0.05(+1.66%) |
Apr 01, 2020 | 2.766 | 2.766 | 2.677 | 2.742 | 4,347 | -0.15(-5.05%) |
Mar 31, 2020 | 2.815 | 2.960 | 2.815 | 2.887 | 8,072 | -0.01(-0.28%) |
Mar 30, 2020 | 2.936 | 3.009 | 2.896 | 2.896 | 24,308 | -0.09(-2.98%) |
Mar 27, 2020 | 3.114 | 3.114 | 2.968 | 2.984 | 13,847 | -0.09(-2.89%) |
Mar 26, 2020 | 3.211 | 3.259 | 3.073 | 3.073 | 95,636 | -0.06(-1.81%) |
Mar 25, 2020 | 2.892 | 3.332 | 2.892 | 3.130 | 10,865 | +0.37(+13.49%) |
Mar 24, 2020 | 4.109 | 4.109 | 2.572 | 2.758 | 20,327 | +0.26(+10.53%) |
Mar 23, 2020 | 2.588 | 2.701 | 2.495 | 2.495 | 37,176 | -0.30(-10.58%) |
Mar 20, 2020 | 3.025 | 3.259 | 2.726 | 2.790 | 60,089 | -0.13(-4.43%) |
Mar 19, 2020 | 3.098 | 3.211 | 2.782 | 2.920 | 35,086 | -0.06(-1.90%) |
Mar 18, 2020 | 3.122 | 3.211 | 2.928 | 2.976 | 8,434 | -0.35(-10.44%) |
Mar 17, 2020 | 3.235 | 3.462 | 3.114 | 3.323 | 412,172 | +0.11(+3.50%) |
Mar 16, 2020 | 3.478 | 3.478 | 3.114 | 3.211 | 49,913 | -0.49(-13.13%) |
Mar 13, 2020 | 3.720 | 3.882 | 3.381 | 3.696 | 36,597 | +0.46(+14.25%) |
Mar 12, 2020 | 3.340 | 3.777 | 3.122 | 3.235 | 28,046 | -0.45(-12.28%) |
Mar 11, 2020 | 4.012 | 4.012 | 3.599 | 3.688 | 13,654 | -0.42(-10.24%) |
Mar 10, 2020 | 3.987 | 4.109 | 3.969 | 4.109 | 3,775 | +0.00(+0.00%) |
Mar 09, 2020 | 4.246 | 4.246 | 3.979 | 4.109 | 15,382 | -0.54(-11.65%) |
Mar 06, 2020 | 4.513 | 4.651 | 4.448 | 4.651 | 3,091 | +0.08(+1.77%) |
Mar 05, 2020 | 4.667 | 4.667 | 4.570 | 4.570 | 655 | -0.23(-4.82%) |
Mar 04, 2020 | 4.829 | 4.829 | 4.787 | 4.801 | 1,141 | -0.03(-0.65%) |
Mar 03, 2020 | 4.812 | 4.942 | 4.800 | 4.833 | 5,121 | -0.09(-1.83%) |