Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.450 | 3.450 | 3.160 | 3.330 | 109,900 | -0.16(-4.58%) |
May 28, 2020 | 3.610 | 3.750 | 3.250 | 3.490 | 128,871 | -0.07(-1.97%) |
May 27, 2020 | 3.300 | 3.580 | 3.267 | 3.560 | 124,884 | +0.31(+9.54%) |
May 26, 2020 | 3.020 | 3.300 | 3.020 | 3.250 | 110,055 | +0.22(+7.26%) |
May 22, 2020 | 3.000 | 3.050 | 2.900 | 3.030 | 69,700 | +0.04(+1.34%) |
May 21, 2020 | 2.930 | 3.030 | 2.890 | 2.990 | 107,049 | +0.06(+2.05%) |
May 20, 2020 | 2.830 | 3.000 | 2.820 | 2.930 | 109,295 | +0.14(+5.02%) |
May 19, 2020 | 2.900 | 2.940 | 2.730 | 2.790 | 128,737 | -0.11(-3.79%) |
May 18, 2020 | 2.860 | 2.930 | 2.790 | 2.900 | 152,521 | +0.19(+7.01%) |
May 15, 2020 | 2.650 | 2.730 | 2.570 | 2.710 | 89,100 | +0.06(+2.26%) |
May 14, 2020 | 2.520 | 2.650 | 2.450 | 2.650 | 125,142 | +0.04(+1.53%) |
May 13, 2020 | 2.750 | 2.750 | 2.510 | 2.610 | 217,414 | -0.19(-6.79%) |
May 12, 2020 | 2.770 | 2.940 | 2.760 | 2.800 | 176,993 | +0.06(+2.19%) |
May 11, 2020 | 2.600 | 2.890 | 2.400 | 2.740 | 191,062 | +0.12(+4.58%) |
May 08, 2020 | 2.550 | 2.660 | 2.500 | 2.620 | 194,700 | +0.09(+3.56%) |
May 07, 2020 | 2.540 | 2.650 | 2.490 | 2.530 | 122,924 | +0.08(+3.27%) |
May 06, 2020 | 2.350 | 2.540 | 2.230 | 2.450 | 230,982 | +0.17(+7.46%) |
May 05, 2020 | 2.450 | 2.570 | 2.250 | 2.280 | 605,014 | -0.12(-5.00%) |
May 04, 2020 | 2.600 | 2.600 | 2.370 | 2.400 | 219,774 | -0.17(-6.61%) |
May 01, 2020 | 2.870 | 2.890 | 2.500 | 2.570 | 425,400 | -0.27(-9.51%) |
Apr 30, 2020 | 3.510 | 3.520 | 2.750 | 2.840 | 627,391 | -0.68(-19.32%) |
Apr 29, 2020 | 3.300 | 3.700 | 3.276 | 3.520 | 322,468 | +0.30(+9.32%) |
Apr 28, 2020 | 3.120 | 3.382 | 2.990 | 3.220 | 268,128 | +0.22(+7.33%) |
Apr 27, 2020 | 2.700 | 3.066 | 2.695 | 3.000 | 232,262 | +0.35(+13.21%) |
Apr 24, 2020 | 2.540 | 2.660 | 2.450 | 2.650 | 180,800 | +0.17(+6.85%) |
Apr 23, 2020 | 2.070 | 2.690 | 2.000 | 2.480 | 1,650,889 | +0.45(+22.17%) |
Apr 22, 2020 | 2.060 | 2.120 | 2.000 | 2.030 | 111,351 | +0.03(+1.50%) |
Apr 21, 2020 | 2.000 | 2.020 | 1.900 | 2.000 | 232,521 | +0.01(+0.50%) |
Apr 20, 2020 | 1.930 | 2.190 | 1.910 | 1.990 | 140,813 | +0.09(+4.74%) |
Apr 17, 2020 | 2.150 | 2.180 | 1.820 | 1.900 | 234,400 | -0.14(-6.86%) |
Apr 16, 2020 | 2.110 | 2.159 | 1.990 | 2.040 | 126,051 | -0.07(-3.32%) |
Apr 15, 2020 | 2.300 | 2.370 | 2.100 | 2.110 | 145,646 | -0.24(-10.21%) |
Apr 14, 2020 | 2.620 | 2.740 | 2.310 | 2.350 | 137,029 | -0.14(-5.62%) |
Apr 13, 2020 | 2.760 | 2.760 | 2.440 | 2.490 | 83,673 | -0.31(-11.07%) |
Apr 09, 2020 | 2.650 | 3.000 | 2.560 | 2.800 | 213,500 | +0.24(+9.37%) |
Apr 08, 2020 | 2.600 | 2.910 | 2.380 | 2.560 | 207,266 | +0.00(+0.00%) |
Apr 07, 2020 | 2.660 | 2.960 | 2.320 | 2.560 | 105,326 | -0.03(-1.16%) |
Apr 06, 2020 | 2.470 | 2.710 | 2.300 | 2.590 | 177,141 | +0.28(+12.12%) |
Apr 03, 2020 | 2.250 | 2.415 | 1.930 | 2.310 | 168,500 | +0.00(+0.00%) |
Apr 02, 2020 | 2.380 | 2.640 | 2.200 | 2.310 | 131,028 | +0.14(+6.45%) |
Apr 01, 2020 | 2.840 | 2.840 | 2.090 | 2.170 | 138,592 | -0.69(-24.13%) |
Mar 31, 2020 | 2.800 | 3.130 | 2.720 | 2.860 | 352,380 | +0.04(+1.42%) |
Mar 30, 2020 | 3.080 | 3.330 | 2.710 | 2.820 | 142,782 | -0.26(-8.44%) |
Mar 27, 2020 | 3.400 | 3.463 | 3.060 | 3.080 | 73,100 | -0.42(-12.00%) |
Mar 26, 2020 | 3.500 | 3.530 | 3.225 | 3.500 | 141,577 | -0.01(-0.28%) |
Mar 25, 2020 | 3.600 | 3.836 | 3.390 | 3.510 | 76,439 | -0.04(-1.13%) |
Mar 24, 2020 | 3.470 | 3.615 | 3.150 | 3.550 | 328,445 | +0.20(+5.97%) |
Mar 23, 2020 | 3.510 | 3.640 | 3.160 | 3.350 | 107,362 | -0.14(-4.01%) |
Mar 20, 2020 | 3.580 | 4.210 | 3.190 | 3.490 | 805,800 | +0.14(+4.18%) |
Mar 19, 2020 | 2.660 | 3.350 | 2.650 | 3.350 | 156,458 | +0.64(+23.62%) |
Mar 18, 2020 | 3.140 | 3.205 | 2.550 | 2.710 | 224,630 | -0.55(-16.87%) |
Mar 17, 2020 | 3.300 | 3.450 | 3.170 | 3.260 | 134,585 | +0.00(+0.00%) |
Mar 16, 2020 | 3.100 | 3.990 | 3.100 | 3.260 | 160,066 | -0.90(-21.63%) |
Mar 13, 2020 | 3.620 | 4.250 | 3.460 | 4.160 | 133,100 | +0.79(+23.44%) |
Mar 12, 2020 | 4.430 | 4.500 | 2.420 | 3.370 | 197,357 | -1.00(-22.88%) |
Mar 11, 2020 | 4.460 | 4.925 | 4.170 | 4.370 | 74,493 | -0.14(-3.10%) |
Mar 10, 2020 | 4.910 | 5.175 | 4.410 | 4.510 | 76,236 | -0.36(-7.39%) |
Mar 09, 2020 | 5.310 | 5.450 | 4.540 | 4.870 | 121,903 | -0.66(-11.93%) |
Mar 06, 2020 | 5.520 | 5.650 | 5.380 | 5.530 | 68,600 | -0.16(-2.81%) |
Mar 05, 2020 | 5.650 | 5.740 | 5.610 | 5.690 | 87,328 | -0.05(-0.87%) |
Mar 04, 2020 | 5.740 | 5.740 | 5.620 | 5.740 | 65,603 | +0.05(+0.88%) |
Mar 03, 2020 | 5.730 | 5.740 | 5.620 | 5.690 | 72,324 | -0.03(-0.52%) |