Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.840 | 2.840 | 2.840 | 2.840 | 600 | -0.01(-0.35%) |
May 28, 2020 | 2.870 | 2.870 | 2.850 | 2.850 | 1,812 | -0.18(-5.82%) |
May 27, 2020 | 2.960 | 3.026 | 2.830 | 3.026 | 1,423 | +0.06(+2.06%) |
May 26, 2020 | 2.850 | 2.990 | 2.850 | 2.965 | 5,992 | +0.11(+4.04%) |
May 22, 2020 | 2.860 | 2.988 | 2.850 | 2.850 | 9,500 | -0.14(-4.68%) |
May 21, 2020 | 3.100 | 3.185 | 2.990 | 2.990 | 6,543 | -0.11(-3.55%) |
May 20, 2020 | 2.980 | 3.100 | 2.920 | 3.100 | 16,354 | +0.18(+6.16%) |
May 19, 2020 | 2.860 | 2.920 | 2.860 | 2.920 | 1,217 | +0.02(+0.69%) |
May 18, 2020 | 2.880 | 2.900 | 2.850 | 2.900 | 7,778 | +0.02(+0.69%) |
May 15, 2020 | 2.910 | 2.910 | 2.880 | 2.880 | 600 | -0.08(-2.71%) |
May 14, 2020 | 2.888 | 2.980 | 2.888 | 2.960 | 1,871 | +0.11(+3.87%) |
May 13, 2020 | 2.900 | 2.900 | 2.850 | 2.850 | 1,737 | +0.07(+2.52%) |
May 12, 2020 | 2.650 | 2.780 | 2.650 | 2.780 | 8,005 | +0.20(+7.75%) |
May 11, 2020 | 2.660 | 2.770 | 2.580 | 2.580 | 2,285 | -0.12(-4.58%) |
May 08, 2020 | 2.670 | 2.780 | 2.570 | 2.704 | 10,000 | +0.03(+1.27%) |
May 07, 2020 | 2.680 | 2.800 | 2.670 | 2.670 | 1,045 | -0.00(-0.12%) |
May 06, 2020 | 2.673 | 2.673 | 2.673 | 2.673 | 252 | +0.00(+0.00%) |
May 05, 2020 | 2.660 | 2.673 | 2.660 | 2.673 | 677 | -0.06(-2.08%) |
May 04, 2020 | 2.730 | 2.740 | 2.600 | 2.730 | 1,477 | +0.17(+6.52%) |
May 01, 2020 | 2.800 | 2.800 | 2.550 | 2.563 | 3,300 | -0.15(-5.43%) |
Apr 30, 2020 | 2.900 | 2.900 | 2.700 | 2.710 | 4,144 | -0.03(-1.09%) |
Apr 29, 2020 | 2.650 | 2.740 | 2.650 | 2.740 | 2,216 | +0.12(+4.46%) |
Apr 28, 2020 | 2.627 | 2.674 | 2.590 | 2.623 | 10,117 | +0.02(+0.88%) |
Apr 27, 2020 | 2.760 | 2.860 | 2.600 | 2.600 | 10,097 | -0.05(-1.88%) |
Apr 24, 2020 | 2.580 | 2.650 | 2.500 | 2.650 | 6,200 | +0.06(+2.42%) |
Apr 23, 2020 | 2.780 | 2.790 | 2.560 | 2.587 | 9,828 | -0.06(-2.18%) |
Apr 22, 2020 | 2.880 | 2.900 | 2.640 | 2.645 | 15,217 | -0.21(-7.19%) |
Apr 21, 2020 | 2.940 | 2.950 | 2.827 | 2.850 | 1,510 | +0.03(+1.06%) |
Apr 20, 2020 | 2.970 | 2.980 | 2.800 | 2.820 | 4,985 | +0.02(+0.71%) |
Apr 17, 2020 | 2.770 | 2.865 | 2.767 | 2.800 | 3,000 | +0.00(+0.00%) |
Apr 16, 2020 | 2.790 | 2.800 | 2.770 | 2.800 | 680 | -0.06(-1.99%) |
Apr 15, 2020 | 2.791 | 2.956 | 2.791 | 2.857 | 2,114 | -0.00(-0.11%) |
Apr 14, 2020 | 2.990 | 2.990 | 2.860 | 2.860 | 6,164 | +0.06(+2.14%) |
Apr 13, 2020 | 2.877 | 2.877 | 2.800 | 2.800 | 2,245 | +0.08(+2.94%) |
Apr 09, 2020 | 2.817 | 2.817 | 2.696 | 2.720 | 1,200 | +0.04(+1.49%) |
Apr 08, 2020 | 2.597 | 2.680 | 2.597 | 2.680 | 4,590 | +0.04(+1.52%) |
Apr 07, 2020 | 2.650 | 2.650 | 2.640 | 2.640 | 508 | +0.04(+1.54%) |
Apr 06, 2020 | 2.550 | 2.650 | 2.520 | 2.600 | 4,205 | +0.06(+2.36%) |
Apr 03, 2020 | 2.540 | 2.540 | 2.540 | 2.540 | 200 | +0.02(+0.79%) |
Apr 02, 2020 | 2.510 | 2.520 | 2.510 | 2.520 | 1,832 | +0.00(+0.00%) |
Apr 01, 2020 | 2.540 | 2.550 | 2.520 | 2.520 | 1,146 | -0.17(-6.26%) |
Mar 31, 2020 | 2.500 | 2.688 | 2.500 | 2.688 | 2,455 | +0.04(+1.45%) |
Mar 30, 2020 | 2.670 | 2.670 | 2.620 | 2.650 | 1,672 | +0.15(+6.00%) |
Mar 27, 2020 | 2.500 | 2.641 | 2.460 | 2.500 | 5,100 | -0.17(-6.37%) |
Mar 26, 2020 | 2.653 | 2.900 | 2.460 | 2.670 | 18,511 | +0.14(+5.53%) |
Mar 25, 2020 | 2.820 | 2.830 | 2.530 | 2.530 | 3,925 | -0.12(-4.53%) |
Mar 24, 2020 | 2.730 | 2.730 | 2.580 | 2.650 | 1,426 | +0.13(+5.16%) |
Mar 23, 2020 | 2.640 | 2.638 | 2.500 | 2.520 | 2,884 | -0.11(-4.18%) |
Mar 20, 2020 | 2.580 | 2.900 | 2.580 | 2.630 | 5,900 | +0.03(+1.15%) |
Mar 19, 2020 | 2.550 | 2.660 | 2.432 | 2.600 | 7,448 | +0.01(+0.39%) |
Mar 18, 2020 | 2.730 | 2.730 | 2.590 | 2.590 | 1,228 | -0.15(-5.55%) |
Mar 17, 2020 | 2.800 | 2.800 | 2.740 | 2.742 | 1,735 | -0.02(-0.64%) |
Mar 16, 2020 | 2.940 | 2.940 | 2.650 | 2.760 | 6,222 | +0.01(+0.36%) |
Mar 13, 2020 | 2.850 | 2.851 | 2.750 | 2.750 | 1,600 | +0.00(+0.00%) |
Mar 12, 2020 | 2.900 | 3.079 | 2.750 | 2.750 | 3,790 | -0.37(-11.72%) |
Mar 11, 2020 | 3.100 | 3.115 | 3.100 | 3.115 | 998 | -0.03(-1.11%) |
Mar 10, 2020 | 3.200 | 3.200 | 3.150 | 3.150 | 3,060 | +0.00(+0.00%) |
Mar 09, 2020 | 3.150 | 3.210 | 3.150 | 3.150 | 2,014 | -0.15(-4.55%) |
Mar 06, 2020 | 3.330 | 3.330 | 3.300 | 3.300 | 1,500 | -0.05(-1.35%) |
Mar 05, 2020 | 3.210 | 3.360 | 3.210 | 3.345 | 1,881 | +0.03(+0.95%) |
Mar 04, 2020 | 3.260 | 3.478 | 3.260 | 3.313 | 1,856 | +0.01(+0.41%) |
Mar 03, 2020 | 3.410 | 3.690 | 3.300 | 3.300 | 8,328 | -0.17(-4.92%) |