Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.180 | 3.639 | 3.150 | 3.600 | 615,800 | +0.38(+11.80%) |
May 28, 2020 | 3.460 | 3.530 | 3.190 | 3.220 | 512,081 | -0.18(-5.29%) |
May 27, 2020 | 3.340 | 3.420 | 3.120 | 3.400 | 448,198 | +0.10(+3.03%) |
May 26, 2020 | 3.190 | 3.330 | 3.065 | 3.300 | 474,776 | +0.23(+7.49%) |
May 22, 2020 | 3.150 | 3.150 | 3.020 | 3.070 | 180,000 | -0.05(-1.60%) |
May 21, 2020 | 3.080 | 3.180 | 2.990 | 3.120 | 256,150 | +0.07(+2.30%) |
May 20, 2020 | 2.890 | 3.090 | 2.830 | 3.050 | 353,161 | +0.24(+8.54%) |
May 19, 2020 | 2.960 | 3.010 | 2.790 | 2.810 | 230,197 | -0.17(-5.70%) |
May 18, 2020 | 2.860 | 3.030 | 2.790 | 2.980 | 498,535 | +0.26(+9.56%) |
May 15, 2020 | 2.790 | 2.820 | 2.710 | 2.720 | 202,500 | -0.07(-2.51%) |
May 14, 2020 | 2.760 | 2.940 | 2.670 | 2.790 | 326,353 | -0.08(-2.79%) |
May 13, 2020 | 2.940 | 3.095 | 2.680 | 2.870 | 540,035 | -0.11(-3.69%) |
May 12, 2020 | 3.250 | 3.250 | 2.980 | 2.980 | 626,449 | -0.20(-6.29%) |
May 11, 2020 | 2.880 | 3.240 | 2.770 | 3.180 | 745,899 | +0.27(+9.28%) |
May 08, 2020 | 2.650 | 2.920 | 2.570 | 2.910 | 537,300 | +0.32(+12.36%) |
May 07, 2020 | 2.640 | 2.710 | 2.560 | 2.590 | 261,258 | +0.02(+0.78%) |
May 06, 2020 | 2.600 | 2.660 | 2.480 | 2.570 | 97,499 | -0.01(-0.39%) |
May 05, 2020 | 2.700 | 2.700 | 2.550 | 2.580 | 150,905 | -0.07(-2.64%) |
May 04, 2020 | 2.310 | 2.730 | 2.300 | 2.650 | 223,618 | +0.31(+13.25%) |
May 01, 2020 | 2.580 | 2.613 | 2.325 | 2.340 | 363,400 | -0.31(-11.70%) |
Apr 30, 2020 | 2.790 | 2.820 | 2.610 | 2.650 | 250,419 | -0.19(-6.69%) |
Apr 29, 2020 | 2.850 | 2.850 | 2.740 | 2.840 | 254,960 | +0.10(+3.65%) |
Apr 28, 2020 | 2.920 | 2.920 | 2.650 | 2.740 | 261,164 | -0.10(-3.52%) |
Apr 27, 2020 | 2.920 | 3.010 | 2.810 | 2.840 | 239,592 | +0.00(+0.00%) |
Apr 24, 2020 | 2.620 | 2.980 | 2.620 | 2.840 | 379,100 | +0.22(+8.40%) |
Apr 23, 2020 | 2.570 | 2.700 | 2.530 | 2.620 | 298,206 | +0.08(+3.15%) |
Apr 22, 2020 | 2.680 | 2.690 | 2.450 | 2.540 | 246,268 | -0.08(-3.05%) |
Apr 21, 2020 | 2.610 | 2.660 | 2.510 | 2.620 | 153,793 | -0.05(-1.87%) |
Apr 20, 2020 | 2.680 | 2.970 | 2.620 | 2.670 | 283,051 | -0.02(-0.74%) |
Apr 17, 2020 | 2.850 | 2.850 | 2.610 | 2.690 | 229,600 | -0.08(-2.89%) |
Apr 16, 2020 | 2.610 | 2.790 | 2.530 | 2.770 | 340,284 | +0.19(+7.36%) |
Apr 15, 2020 | 2.640 | 2.650 | 2.550 | 2.580 | 207,820 | -0.12(-4.44%) |
Apr 14, 2020 | 2.750 | 2.750 | 2.610 | 2.700 | 291,926 | +0.05(+1.89%) |
Apr 13, 2020 | 2.510 | 2.690 | 2.430 | 2.650 | 306,489 | +0.12(+4.74%) |
Apr 09, 2020 | 2.410 | 2.600 | 2.350 | 2.530 | 469,700 | +0.14(+5.86%) |
Apr 08, 2020 | 2.560 | 2.610 | 2.310 | 2.390 | 442,270 | -0.19(-7.36%) |
Apr 07, 2020 | 2.500 | 2.730 | 2.430 | 2.580 | 610,015 | +0.14(+5.74%) |
Apr 06, 2020 | 2.200 | 2.460 | 2.150 | 2.440 | 557,154 | +0.35(+16.75%) |
Apr 03, 2020 | 2.120 | 2.200 | 2.020 | 2.090 | 329,700 | -0.03(-1.42%) |
Apr 02, 2020 | 2.110 | 2.180 | 1.940 | 2.120 | 774,466 | +0.06(+2.91%) |
Apr 01, 2020 | 2.180 | 2.310 | 2.050 | 2.060 | 629,651 | -0.22(-9.65%) |
Mar 31, 2020 | 2.090 | 2.300 | 2.071 | 2.280 | 416,869 | +0.21(+10.14%) |
Mar 30, 2020 | 2.010 | 2.230 | 1.970 | 2.070 | 454,077 | +0.07(+3.50%) |
Mar 27, 2020 | 2.150 | 2.280 | 2.000 | 2.000 | 312,200 | -0.25(-11.11%) |
Mar 26, 2020 | 2.280 | 2.420 | 2.170 | 2.250 | 667,561 | -0.01(-0.44%) |
Mar 25, 2020 | 2.300 | 2.490 | 2.150 | 2.260 | 466,488 | +0.00(+0.00%) |
Mar 24, 2020 | 2.230 | 2.300 | 2.130 | 2.260 | 583,450 | +0.17(+8.13%) |
Mar 23, 2020 | 2.040 | 2.140 | 1.930 | 2.090 | 1,046,698 | +0.11(+5.56%) |
Mar 20, 2020 | 1.950 | 2.010 | 1.800 | 1.980 | 920,700 | +0.05(+2.59%) |
Mar 19, 2020 | 1.760 | 2.030 | 1.660 | 1.930 | 544,910 | +0.17(+9.66%) |
Mar 18, 2020 | 1.910 | 2.040 | 1.660 | 1.760 | 615,530 | -0.26(-12.87%) |
Mar 17, 2020 | 2.000 | 2.070 | 1.770 | 2.020 | 1,001,463 | +0.06(+3.06%) |
Mar 16, 2020 | 1.750 | 2.100 | 1.700 | 1.960 | 983,639 | -0.20(-9.26%) |
Mar 13, 2020 | 1.890 | 2.200 | 1.700 | 2.160 | 1,306,100 | +0.55(+34.16%) |
Mar 12, 2020 | 2.070 | 2.110 | 1.600 | 1.610 | 867,108 | -0.62(-27.80%) |
Mar 11, 2020 | 2.490 | 2.520 | 2.150 | 2.230 | 485,282 | -0.34(-13.23%) |
Mar 10, 2020 | 2.710 | 2.750 | 2.380 | 2.570 | 523,063 | -0.01(-0.39%) |
Mar 09, 2020 | 2.700 | 2.790 | 2.560 | 2.580 | 698,093 | -0.32(-11.03%) |
Mar 06, 2020 | 3.060 | 3.140 | 2.825 | 2.900 | 702,300 | -0.23(-7.35%) |
Mar 05, 2020 | 3.240 | 3.360 | 3.080 | 3.130 | 374,500 | -0.22(-6.57%) |
Mar 04, 2020 | 3.220 | 3.380 | 3.151 | 3.350 | 282,442 | +0.20(+6.35%) |
Mar 03, 2020 | 3.380 | 3.420 | 3.050 | 3.150 | 366,424 | -0.20(-5.97%) |