Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.530 | 2.570 | 2.380 | 2.440 | 212,700 | -0.06(-2.40%) |
May 28, 2020 | 2.720 | 2.760 | 2.500 | 2.500 | 275,930 | -0.19(-7.06%) |
May 27, 2020 | 2.600 | 2.710 | 2.560 | 2.690 | 195,495 | +0.07(+2.67%) |
May 26, 2020 | 2.650 | 2.665 | 2.550 | 2.620 | 172,803 | +0.05(+1.95%) |
May 22, 2020 | 2.560 | 2.690 | 2.500 | 2.570 | 194,900 | -0.02(-0.77%) |
May 21, 2020 | 2.610 | 2.670 | 2.580 | 2.590 | 147,576 | -0.02(-0.77%) |
May 20, 2020 | 2.500 | 2.610 | 2.500 | 2.610 | 297,608 | +0.16(+6.53%) |
May 19, 2020 | 2.680 | 2.680 | 2.410 | 2.450 | 166,287 | -0.17(-6.49%) |
May 18, 2020 | 2.490 | 2.640 | 2.460 | 2.620 | 199,002 | +0.19(+7.82%) |
May 15, 2020 | 2.430 | 2.450 | 2.350 | 2.430 | 150,900 | +0.01(+0.41%) |
May 14, 2020 | 2.400 | 2.509 | 2.330 | 2.420 | 153,067 | +0.00(+0.00%) |
May 13, 2020 | 2.600 | 2.600 | 2.410 | 2.420 | 108,569 | -0.16(-6.20%) |
May 12, 2020 | 2.830 | 2.897 | 2.530 | 2.580 | 260,089 | -0.25(-8.83%) |
May 11, 2020 | 2.950 | 3.040 | 2.820 | 2.830 | 191,746 | -0.10(-3.41%) |
May 08, 2020 | 2.770 | 3.010 | 2.731 | 2.930 | 229,400 | +0.22(+8.12%) |
May 07, 2020 | 2.870 | 2.990 | 2.660 | 2.710 | 207,602 | -0.09(-3.21%) |
May 06, 2020 | 3.160 | 3.175 | 2.800 | 2.800 | 123,289 | -0.30(-9.68%) |
May 05, 2020 | 3.150 | 3.229 | 2.770 | 3.100 | 318,212 | +0.01(+0.32%) |
May 04, 2020 | 2.610 | 3.145 | 2.610 | 3.090 | 179,793 | +0.32(+11.55%) |
May 01, 2020 | 2.930 | 2.950 | 2.750 | 2.770 | 197,800 | -0.20(-6.73%) |
Apr 30, 2020 | 2.940 | 3.060 | 2.740 | 2.970 | 247,336 | -0.03(-1.00%) |
Apr 29, 2020 | 2.850 | 3.070 | 2.750 | 3.000 | 235,749 | +0.26(+9.49%) |
Apr 28, 2020 | 2.840 | 2.840 | 2.610 | 2.740 | 171,977 | -0.04(-1.44%) |
Apr 27, 2020 | 2.780 | 2.820 | 2.650 | 2.780 | 303,276 | +0.14(+5.30%) |
Apr 24, 2020 | 2.750 | 2.750 | 2.540 | 2.640 | 128,100 | -0.01(-0.38%) |
Apr 23, 2020 | 2.650 | 2.750 | 2.540 | 2.650 | 128,761 | +0.02(+0.76%) |
Apr 22, 2020 | 2.660 | 2.700 | 2.540 | 2.630 | 106,548 | +0.07(+2.73%) |
Apr 21, 2020 | 2.530 | 2.600 | 2.410 | 2.560 | 97,323 | +0.05(+1.99%) |
Apr 20, 2020 | 2.500 | 2.678 | 2.400 | 2.510 | 210,688 | -0.18(-6.69%) |
Apr 17, 2020 | 2.530 | 2.700 | 2.510 | 2.690 | 134,900 | +0.15(+5.91%) |
Apr 16, 2020 | 2.450 | 2.570 | 2.390 | 2.540 | 131,865 | +0.06(+2.42%) |
Apr 15, 2020 | 2.640 | 2.700 | 2.440 | 2.480 | 112,164 | -0.25(-9.16%) |
Apr 14, 2020 | 2.720 | 2.820 | 2.660 | 2.730 | 258,608 | +0.09(+3.41%) |
Apr 13, 2020 | 2.610 | 2.800 | 2.610 | 2.640 | 176,627 | +0.08(+3.13%) |
Apr 09, 2020 | 2.420 | 2.610 | 2.390 | 2.560 | 210,800 | +0.23(+9.87%) |
Apr 08, 2020 | 2.440 | 2.510 | 2.310 | 2.330 | 111,871 | -0.03(-1.27%) |
Apr 07, 2020 | 2.500 | 2.601 | 2.360 | 2.360 | 133,573 | -0.05(-2.07%) |
Apr 06, 2020 | 2.270 | 2.460 | 2.270 | 2.410 | 121,461 | +0.17(+7.59%) |
Apr 03, 2020 | 2.380 | 2.489 | 2.150 | 2.240 | 201,400 | -0.13(-5.49%) |
Apr 02, 2020 | 2.420 | 2.650 | 2.220 | 2.370 | 141,533 | +0.14(+6.28%) |
Apr 01, 2020 | 2.540 | 2.580 | 2.210 | 2.230 | 110,889 | -0.38(-14.56%) |
Mar 31, 2020 | 2.500 | 2.670 | 2.350 | 2.610 | 247,390 | +0.20(+8.30%) |
Mar 30, 2020 | 2.500 | 2.670 | 2.370 | 2.410 | 142,642 | -0.09(-3.60%) |
Mar 27, 2020 | 2.810 | 2.900 | 2.480 | 2.500 | 125,600 | -0.27(-9.75%) |
Mar 26, 2020 | 2.870 | 2.990 | 2.720 | 2.770 | 85,673 | -0.06(-2.12%) |
Mar 25, 2020 | 2.780 | 3.020 | 2.700 | 2.830 | 114,172 | -0.02(-0.70%) |
Mar 24, 2020 | 2.610 | 3.110 | 2.600 | 2.850 | 214,998 | +0.41(+16.80%) |
Mar 23, 2020 | 2.660 | 2.750 | 2.390 | 2.440 | 97,550 | -0.32(-11.59%) |
Mar 20, 2020 | 2.890 | 3.270 | 2.710 | 2.760 | 478,000 | +0.14(+5.34%) |
Mar 19, 2020 | 2.290 | 2.670 | 2.121 | 2.620 | 244,272 | +0.46(+21.30%) |
Mar 18, 2020 | 2.700 | 2.700 | 2.160 | 2.160 | 153,771 | -0.98(-31.21%) |
Mar 17, 2020 | 2.790 | 3.160 | 2.571 | 3.140 | 171,173 | +0.38(+13.77%) |
Mar 16, 2020 | 2.950 | 3.130 | 2.750 | 2.760 | 158,380 | -0.60(-17.86%) |
Mar 13, 2020 | 3.420 | 3.440 | 3.060 | 3.360 | 253,700 | -0.04(-1.18%) |
Mar 12, 2020 | 3.440 | 3.560 | 3.300 | 3.400 | 218,044 | -0.25(-6.85%) |
Mar 11, 2020 | 3.900 | 3.900 | 3.620 | 3.650 | 114,532 | -0.35(-8.75%) |
Mar 10, 2020 | 4.110 | 4.130 | 3.790 | 4.000 | 169,659 | +0.05(+1.27%) |
Mar 09, 2020 | 4.390 | 4.390 | 3.840 | 3.950 | 254,649 | -0.94(-19.22%) |
Mar 06, 2020 | 4.690 | 4.890 | 4.640 | 4.890 | 146,500 | +0.06(+1.24%) |
Mar 05, 2020 | 4.890 | 4.950 | 4.620 | 4.830 | 128,994 | -0.11(-2.23%) |
Mar 04, 2020 | 4.980 | 5.020 | 4.825 | 4.940 | 64,260 | +0.03(+0.61%) |
Mar 03, 2020 | 5.100 | 5.110 | 4.780 | 4.910 | 158,935 | -0.20(-3.91%) |