Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.193 | 3.291 | 2.994 | 3.058 | 103,582 | -0.18(-5.69%) |
May 28, 2020 | 3.542 | 3.642 | 3.143 | 3.243 | 343,252 | -0.69(-17.61%) |
May 27, 2020 | 2.834 | 3.841 | 2.704 | 3.936 | 1,317,156 | +1.15(+41.35%) |
May 26, 2020 | 2.744 | 2.887 | 2.610 | 2.785 | 168,953 | +0.06(+2.27%) |
May 22, 2020 | 2.699 | 2.844 | 2.607 | 2.723 | 74,920 | -0.09(-3.28%) |
May 21, 2020 | 3.041 | 3.041 | 2.699 | 2.815 | 164,359 | +0.08(+3.05%) |
May 20, 2020 | 2.900 | 2.900 | 2.600 | 2.732 | 155,339 | -0.11(-3.95%) |
May 19, 2020 | 2.644 | 3.093 | 2.495 | 2.844 | 421,099 | +0.30(+11.76%) |
May 18, 2020 | 2.345 | 2.694 | 2.345 | 2.545 | 290,667 | +0.21(+9.07%) |
May 15, 2020 | 2.295 | 2.594 | 2.245 | 2.333 | 244,785 | +0.09(+3.91%) |
May 14, 2020 | 2.245 | 2.545 | 2.145 | 2.245 | 156,954 | -0.15(-6.25%) |
May 13, 2020 | 2.545 | 2.794 | 2.245 | 2.395 | 603,494 | +0.12(+5.19%) |
May 12, 2020 | 2.158 | 2.490 | 2.056 | 2.277 | 531,094 | +0.13(+5.82%) |
May 11, 2020 | 2.046 | 2.195 | 1.996 | 2.151 | 156,043 | +0.09(+4.53%) |
May 08, 2020 | 2.195 | 2.195 | 1.996 | 2.058 | 138,557 | -0.10(-4.47%) |
May 07, 2020 | 2.156 | 2.345 | 2.047 | 2.154 | 239,316 | +0.01(+0.28%) |
May 06, 2020 | 2.095 | 2.470 | 1.996 | 2.148 | 739,467 | +0.15(+7.62%) |
May 05, 2020 | 2.209 | 2.209 | 1.945 | 1.996 | 76,219 | -0.17(-7.88%) |
May 04, 2020 | 2.195 | 2.495 | 2.046 | 2.167 | 35,896 | +0.06(+2.94%) |
May 01, 2020 | 2.220 | 2.244 | 1.996 | 2.105 | 74,419 | -0.17(-7.36%) |
Apr 30, 2020 | 2.249 | 2.594 | 2.145 | 2.272 | 154,313 | +0.05(+2.22%) |
Apr 29, 2020 | 2.345 | 2.345 | 2.145 | 2.223 | 74,130 | -0.02(-0.98%) |
Apr 28, 2020 | 2.193 | 2.445 | 2.047 | 2.245 | 137,360 | +0.05(+2.25%) |
Apr 27, 2020 | 1.922 | 2.793 | 1.896 | 2.195 | 535,533 | +0.36(+19.31%) |
Apr 24, 2020 | 1.734 | 1.895 | 1.724 | 1.840 | 92,819 | +0.11(+6.13%) |
Apr 23, 2020 | 1.746 | 1.746 | 1.671 | 1.734 | 36,586 | -0.01(-0.71%) |
Apr 22, 2020 | 1.796 | 1.796 | 1.696 | 1.746 | 34,177 | -0.09(-5.02%) |
Apr 21, 2020 | 1.928 | 1.928 | 1.696 | 1.839 | 39,691 | -0.01(-0.41%) |
Apr 20, 2020 | 2.095 | 2.095 | 1.802 | 1.846 | 28,333 | -0.10(-5.13%) |
Apr 17, 2020 | 1.896 | 1.996 | 1.796 | 1.946 | 26,837 | +0.20(+11.43%) |
Apr 16, 2020 | 2.046 | 2.046 | 1.746 | 1.746 | 31,386 | -0.15(-7.94%) |
Apr 15, 2020 | 2.121 | 2.170 | 1.808 | 1.897 | 34,029 | -0.13(-6.49%) |
Apr 14, 2020 | 2.217 | 2.245 | 1.996 | 2.029 | 30,368 | -0.09(-4.44%) |
Apr 13, 2020 | 2.395 | 2.395 | 2.029 | 2.123 | 36,363 | -0.12(-5.44%) |
Apr 09, 2020 | 2.145 | 2.445 | 2.145 | 2.245 | 43,874 | +0.10(+4.55%) |
Apr 08, 2020 | 1.971 | 2.245 | 1.896 | 2.147 | 66,680 | +0.21(+10.90%) |
Apr 07, 2020 | 1.896 | 2.046 | 1.811 | 1.936 | 136,240 | +0.09(+4.89%) |
Apr 06, 2020 | 1.774 | 1.933 | 1.572 | 1.846 | 50,887 | +0.30(+19.36%) |
Apr 03, 2020 | 2.046 | 2.115 | 1.547 | 1.547 | 85,022 | -0.50(-24.39%) |
Apr 02, 2020 | 2.545 | 2.586 | 1.996 | 2.046 | 55,195 | -0.45(-18.00%) |
Apr 01, 2020 | 2.617 | 2.749 | 2.495 | 2.495 | 39,688 | -0.26(-9.49%) |
Mar 31, 2020 | 2.744 | 2.994 | 2.555 | 2.756 | 82,386 | -0.10(-3.48%) |
Mar 30, 2020 | 2.599 | 2.944 | 2.554 | 2.855 | 90,485 | +0.21(+7.94%) |
Mar 27, 2020 | 2.644 | 2.894 | 2.644 | 2.645 | 32,129 | -0.25(-8.59%) |
Mar 26, 2020 | 2.994 | 3.227 | 2.744 | 2.894 | 54,923 | -0.10(-3.33%) |
Mar 25, 2020 | 2.794 | 2.994 | 2.594 | 2.994 | 34,190 | +0.16(+5.76%) |
Mar 24, 2020 | 2.944 | 3.043 | 2.760 | 2.830 | 22,764 | +0.14(+5.06%) |
Mar 23, 2020 | 3.143 | 3.143 | 2.673 | 2.694 | 24,066 | -0.45(-14.44%) |
Mar 20, 2020 | 2.675 | 3.243 | 2.545 | 3.149 | 137,134 | +0.46(+16.98%) |
Mar 19, 2020 | 2.569 | 3.043 | 2.545 | 2.692 | 64,150 | +0.10(+3.75%) |
Mar 18, 2020 | 2.695 | 2.859 | 2.545 | 2.594 | 36,874 | -0.28(-9.83%) |
Mar 17, 2020 | 2.714 | 3.093 | 2.495 | 2.877 | 81,654 | +0.23(+8.69%) |
Mar 16, 2020 | 2.594 | 2.894 | 2.495 | 2.647 | 34,026 | -0.35(-11.57%) |
Mar 13, 2020 | 2.894 | 2.994 | 2.594 | 2.994 | 58,245 | +0.40(+15.38%) |
Mar 12, 2020 | 3.393 | 3.443 | 2.495 | 2.594 | 68,495 | -1.00(-27.78%) |
Mar 11, 2020 | 3.742 | 3.792 | 3.445 | 3.592 | 90,407 | +0.00(+0.00%) |
Mar 10, 2020 | 3.632 | 3.793 | 3.146 | 3.592 | 107,645 | +0.15(+4.36%) |
Mar 09, 2020 | 3.393 | 3.492 | 2.994 | 3.442 | 64,531 | -0.08(-2.23%) |
Mar 06, 2020 | 3.642 | 3.904 | 3.293 | 3.520 | 81,334 | -0.39(-9.89%) |
Mar 05, 2020 | 4.390 | 4.640 | 3.797 | 3.907 | 172,162 | -0.43(-10.00%) |
Mar 04, 2020 | 5.538 | 5.588 | 4.141 | 4.341 | 276,582 | +0.05(+1.16%) |
Mar 03, 2020 | 4.256 | 4.590 | 4.240 | 4.291 | 65,723 | +0.05(+1.19%) |