Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.840 | 2.870 | 2.760 | 2.850 | 214,300 | -0.03(-1.04%) |
May 28, 2020 | 2.970 | 3.050 | 2.830 | 2.880 | 353,493 | -0.10(-3.36%) |
May 27, 2020 | 2.930 | 3.010 | 2.860 | 2.980 | 309,286 | +0.08(+2.76%) |
May 26, 2020 | 3.010 | 3.100 | 2.840 | 2.900 | 407,066 | -0.13(-4.29%) |
May 22, 2020 | 3.170 | 3.170 | 2.930 | 3.030 | 358,100 | -0.11(-3.50%) |
May 21, 2020 | 3.060 | 3.230 | 3.000 | 3.140 | 491,197 | +0.03(+0.96%) |
May 20, 2020 | 3.170 | 3.270 | 3.000 | 3.110 | 1,126,489 | +0.12(+4.01%) |
May 19, 2020 | 2.950 | 3.120 | 2.910 | 2.990 | 704,199 | +0.08(+2.75%) |
May 18, 2020 | 2.800 | 2.950 | 2.743 | 2.910 | 1,427,332 | +0.20(+7.38%) |
May 15, 2020 | 2.560 | 2.780 | 2.470 | 2.710 | 456,300 | +0.19(+7.54%) |
May 14, 2020 | 2.590 | 2.590 | 2.400 | 2.520 | 433,609 | -0.08(-3.08%) |
May 13, 2020 | 2.640 | 2.640 | 2.440 | 2.600 | 462,691 | -0.05(-1.89%) |
May 12, 2020 | 2.880 | 2.950 | 2.640 | 2.650 | 628,520 | -0.15(-5.36%) |
May 11, 2020 | 2.820 | 2.880 | 2.670 | 2.800 | 460,998 | -0.02(-0.71%) |
May 08, 2020 | 2.720 | 2.910 | 2.660 | 2.820 | 388,000 | +0.19(+7.22%) |
May 07, 2020 | 2.760 | 2.810 | 2.580 | 2.630 | 207,099 | -0.08(-2.95%) |
May 06, 2020 | 2.750 | 2.810 | 2.620 | 2.710 | 313,278 | -0.11(-3.90%) |
May 05, 2020 | 3.050 | 3.050 | 2.779 | 2.820 | 424,473 | -0.13(-4.41%) |
May 04, 2020 | 2.810 | 3.040 | 2.700 | 2.950 | 395,465 | +0.07(+2.43%) |
May 01, 2020 | 3.040 | 3.190 | 2.820 | 2.880 | 520,800 | -0.14(-4.64%) |
Apr 30, 2020 | 3.000 | 3.090 | 2.850 | 3.020 | 687,914 | +0.02(+0.67%) |
Apr 29, 2020 | 3.370 | 3.600 | 2.920 | 3.000 | 1,917,393 | -0.22(-6.83%) |
Apr 28, 2020 | 2.850 | 3.470 | 2.820 | 3.220 | 2,725,875 | +0.46(+16.67%) |
Apr 27, 2020 | 2.520 | 2.790 | 2.510 | 2.760 | 605,458 | +0.26(+10.40%) |
Apr 24, 2020 | 2.570 | 2.593 | 2.370 | 2.500 | 711,800 | -0.15(-5.66%) |
Apr 23, 2020 | 2.600 | 3.120 | 2.330 | 2.650 | 7,688,949 | +0.48(+22.12%) |
Apr 22, 2020 | 2.180 | 2.220 | 2.120 | 2.170 | 156,009 | -0.01(-0.46%) |
Apr 21, 2020 | 2.210 | 2.260 | 2.064 | 2.180 | 279,247 | -0.07(-3.11%) |
Apr 20, 2020 | 2.350 | 2.360 | 2.230 | 2.250 | 200,212 | -0.14(-5.86%) |
Apr 17, 2020 | 2.140 | 2.450 | 2.110 | 2.390 | 483,800 | +0.20(+9.13%) |
Apr 16, 2020 | 2.080 | 2.220 | 1.970 | 2.190 | 692,706 | +0.07(+3.30%) |
Apr 15, 2020 | 2.200 | 2.240 | 2.050 | 2.120 | 422,410 | -0.15(-6.61%) |
Apr 14, 2020 | 2.270 | 2.360 | 2.185 | 2.270 | 366,400 | +0.04(+1.79%) |
Apr 13, 2020 | 2.200 | 2.320 | 2.090 | 2.230 | 448,025 | -0.21(-8.61%) |
Apr 09, 2020 | 2.420 | 2.500 | 2.320 | 2.440 | 433,800 | +0.06(+2.52%) |
Apr 08, 2020 | 2.420 | 2.480 | 2.250 | 2.380 | 243,210 | -0.05(-2.06%) |
Apr 07, 2020 | 2.530 | 2.530 | 2.380 | 2.430 | 307,115 | -0.10(-3.95%) |
Apr 06, 2020 | 2.510 | 2.550 | 2.290 | 2.530 | 419,713 | +0.08(+3.27%) |
Apr 03, 2020 | 2.230 | 2.480 | 2.130 | 2.450 | 497,900 | +0.19(+8.41%) |
Apr 02, 2020 | 2.290 | 2.400 | 2.120 | 2.260 | 306,658 | -0.05(-2.16%) |
Apr 01, 2020 | 2.500 | 2.530 | 2.230 | 2.310 | 519,717 | -0.22(-8.70%) |
Mar 31, 2020 | 2.500 | 2.570 | 2.410 | 2.530 | 651,845 | +0.03(+1.20%) |
Mar 30, 2020 | 2.470 | 2.630 | 2.430 | 2.500 | 390,683 | +0.03(+1.21%) |
Mar 27, 2020 | 2.440 | 2.590 | 2.320 | 2.470 | 525,200 | -0.01(-0.40%) |
Mar 26, 2020 | 2.370 | 2.480 | 2.350 | 2.480 | 379,861 | +0.06(+2.48%) |
Mar 25, 2020 | 2.370 | 2.520 | 2.230 | 2.420 | 514,013 | -0.09(-3.59%) |
Mar 24, 2020 | 2.530 | 2.600 | 2.260 | 2.510 | 763,588 | +0.20(+8.66%) |
Mar 23, 2020 | 2.800 | 2.840 | 2.220 | 2.310 | 768,193 | -0.47(-16.91%) |
Mar 20, 2020 | 2.310 | 2.850 | 2.240 | 2.780 | 1,303,100 | +0.38(+15.83%) |
Mar 19, 2020 | 1.750 | 2.470 | 1.750 | 2.400 | 1,704,994 | +0.58(+31.87%) |
Mar 18, 2020 | 1.840 | 1.890 | 1.560 | 1.820 | 1,112,592 | -0.02(-1.09%) |
Mar 17, 2020 | 2.110 | 2.280 | 1.780 | 1.840 | 1,298,584 | -0.25(-11.96%) |
Mar 16, 2020 | 2.200 | 2.320 | 2.060 | 2.090 | 1,064,057 | -0.52(-19.92%) |
Mar 13, 2020 | 2.480 | 2.610 | 2.060 | 2.610 | 1,610,500 | +0.19(+7.85%) |
Mar 12, 2020 | 2.950 | 2.950 | 2.400 | 2.420 | 1,621,610 | -0.44(-15.38%) |
Mar 11, 2020 | 2.540 | 3.380 | 2.460 | 2.860 | 4,720,724 | +0.42(+17.21%) |
Mar 10, 2020 | 3.680 | 3.680 | 2.350 | 2.440 | 3,383,906 | -1.43(-36.95%) |
Mar 09, 2020 | 4.740 | 4.850 | 3.450 | 3.870 | 8,302,070 | +0.47(+13.82%) |
Mar 06, 2020 | 3.350 | 3.800 | 2.860 | 3.400 | 19,206,800 | +1.14(+50.44%) |
Mar 05, 2020 | 2.220 | 2.290 | 2.100 | 2.260 | 151,914 | +0.03(+1.35%) |
Mar 04, 2020 | 2.110 | 2.260 | 2.100 | 2.230 | 192,391 | +0.13(+6.19%) |
Mar 03, 2020 | 2.180 | 2.240 | 2.100 | 2.100 | 116,062 | -0.04(-1.87%) |