Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.110 | 3.110 | 2.970 | 3.050 | 988,962 | -0.08(-2.56%) |
May 28, 2020 | 3.080 | 3.130 | 3.020 | 3.130 | 642,758 | +0.07(+2.29%) |
May 27, 2020 | 2.970 | 3.090 | 2.860 | 3.060 | 981,956 | +0.09(+3.03%) |
May 26, 2020 | 2.880 | 3.040 | 2.880 | 2.970 | 959,433 | +0.16(+5.69%) |
May 25, 2020 | 2.870 | 2.910 | 2.780 | 2.810 | 245,135 | -0.05(-1.75%) |
May 22, 2020 | 2.810 | 2.870 | 2.790 | 2.860 | 551,819 | +0.05(+1.78%) |
May 21, 2020 | 2.960 | 2.960 | 2.800 | 2.810 | 836,696 | -0.16(-5.39%) |
May 20, 2020 | 2.770 | 2.990 | 2.750 | 2.970 | 2,083,041 | +0.24(+8.79%) |
May 19, 2020 | 2.840 | 2.870 | 2.720 | 2.730 | 1,249,286 | +0.03(+1.11%) |
May 15, 2020 | 2.700 | 2.700 | 2.700 | 0 | -0.07(-2.53%) | |
May 14, 2020 | 2.650 | 2.810 | 2.650 | 2.770 | 721,493 | +0.08(+2.97%) |
May 13, 2020 | 2.730 | 2.770 | 2.610 | 2.690 | 1,053,371 | -0.07(-2.54%) |
May 12, 2020 | 2.800 | 2.830 | 2.750 | 2.760 | 412,750 | -0.06(-2.13%) |
May 11, 2020 | 2.770 | 2.820 | 2.720 | 2.820 | 415,812 | +0.03(+1.08%) |
May 08, 2020 | 2.840 | 2.850 | 2.760 | 2.790 | 486,897 | -0.02(-0.71%) |
May 07, 2020 | 2.780 | 2.850 | 2.760 | 2.810 | 551,195 | +0.08(+2.93%) |
May 06, 2020 | 2.760 | 2.790 | 2.730 | 2.730 | 507,002 | -0.01(-0.36%) |
May 05, 2020 | 2.750 | 2.810 | 2.700 | 2.740 | 567,616 | +0.02(+0.74%) |
May 04, 2020 | 2.760 | 2.780 | 2.660 | 2.720 | 532,066 | -0.08(-2.86%) |
May 01, 2020 | 2.800 | 2.880 | 2.720 | 2.800 | 570,593 | -0.12(-4.11%) |
Apr 30, 2020 | 2.870 | 3.030 | 2.860 | 2.920 | 1,080,627 | -0.02(-0.68%) |
Apr 29, 2020 | 2.680 | 2.980 | 2.680 | 2.940 | 1,550,524 | +0.32(+12.21%) |
Apr 28, 2020 | 2.740 | 2.790 | 2.610 | 2.620 | 976,415 | -0.08(-2.96%) |
Apr 27, 2020 | 2.650 | 2.740 | 2.630 | 2.700 | 1,249,795 | +0.08(+3.05%) |
Apr 24, 2020 | 2.650 | 2.690 | 2.600 | 2.620 | 812,864 | -0.02(-0.76%) |
Apr 23, 2020 | 2.620 | 2.800 | 2.620 | 2.640 | 967,152 | +0.02(+0.76%) |
Apr 22, 2020 | 2.630 | 2.650 | 2.580 | 2.620 | 441,226 | +0.08(+3.15%) |
Apr 21, 2020 | 2.540 | 2.590 | 2.460 | 2.540 | 1,110,483 | -0.12(-4.51%) |
Apr 20, 2020 | 2.600 | 2.720 | 2.580 | 2.660 | 619,893 | -0.01(-0.37%) |
Apr 17, 2020 | 2.670 | 2.690 | 2.580 | 2.670 | 1,242,129 | +0.09(+3.49%) |
Apr 16, 2020 | 2.700 | 2.710 | 2.520 | 2.580 | 681,010 | -0.08(-3.01%) |
Apr 15, 2020 | 2.900 | 2.920 | 2.640 | 2.660 | 1,396,929 | -0.36(-11.92%) |
Apr 14, 2020 | 2.850 | 3.130 | 2.810 | 3.020 | 1,810,845 | +0.24(+8.63%) |
Apr 13, 2020 | 2.690 | 2.830 | 2.640 | 2.780 | 769,455 | +0.12(+4.51%) |
Apr 09, 2020 | 2.660 | 2.660 | 2.660 | 0 | +0.17(+6.83%) | |
Apr 08, 2020 | 2.510 | 2.550 | 2.470 | 2.490 | 765,956 | -0.01(-0.40%) |
Apr 07, 2020 | 2.510 | 2.590 | 2.480 | 2.500 | 1,020,958 | +0.05(+2.04%) |
Apr 06, 2020 | 2.400 | 2.470 | 2.380 | 2.450 | 772,377 | +0.13(+5.60%) |
Apr 03, 2020 | 2.350 | 2.360 | 2.260 | 2.320 | 732,239 | -0.05(-2.11%) |
Apr 02, 2020 | 2.350 | 2.460 | 2.300 | 2.370 | 432,323 | +0.04(+1.72%) |
Apr 01, 2020 | 2.280 | 2.360 | 2.210 | 2.330 | 845,933 | -0.01(-0.43%) |
Mar 31, 2020 | 2.280 | 2.470 | 2.280 | 2.340 | 1,105,379 | +0.06(+2.63%) |
Mar 30, 2020 | 2.270 | 2.310 | 2.170 | 2.280 | 908,450 | +0.02(+0.88%) |
Mar 27, 2020 | 2.310 | 2.410 | 2.230 | 2.260 | 959,711 | -0.14(-5.83%) |
Mar 26, 2020 | 2.420 | 2.570 | 2.330 | 2.400 | 1,258,253 | +0.00(+0.00%) |
Mar 25, 2020 | 2.440 | 2.590 | 2.380 | 2.400 | 2,342,969 | -0.05(-2.04%) |
Mar 24, 2020 | 2.410 | 2.510 | 2.350 | 2.450 | 1,231,466 | +0.17(+7.46%) |
Mar 23, 2020 | 2.170 | 2.300 | 2.080 | 2.280 | 1,556,582 | +0.09(+4.11%) |
Mar 20, 2020 | 2.300 | 2.460 | 2.140 | 2.190 | 1,508,161 | -0.09(-3.95%) |
Mar 19, 2020 | 2.130 | 2.320 | 2.070 | 2.280 | 1,766,022 | +0.18(+8.57%) |
Mar 18, 2020 | 2.180 | 2.530 | 2.040 | 2.100 | 3,358,316 | -0.19(-8.30%) |
Mar 17, 2020 | 2.360 | 2.430 | 2.240 | 2.290 | 2,595,357 | -0.02(-0.87%) |
Mar 16, 2020 | 2.300 | 2.420 | 2.050 | 2.310 | 1,964,991 | -0.26(-10.12%) |
Mar 13, 2020 | 2.370 | 2.570 | 2.320 | 2.570 | 2,618,517 | +0.31(+13.72%) |
Mar 12, 2020 | 2.150 | 2.410 | 1.800 | 2.260 | 3,352,885 | -0.13(-5.44%) |
Mar 11, 2020 | 2.620 | 2.670 | 2.390 | 2.390 | 1,539,380 | -0.31(-11.48%) |
Mar 10, 2020 | 2.770 | 2.770 | 2.600 | 2.700 | 1,761,716 | +0.17(+6.72%) |
Mar 09, 2020 | 2.770 | 2.770 | 2.380 | 2.530 | 1,922,683 | -0.44(-14.81%) |
Mar 06, 2020 | 3.100 | 3.110 | 2.960 | 2.970 | 1,298,193 | -0.20(-6.31%) |
Mar 05, 2020 | 3.150 | 3.210 | 3.120 | 3.170 | 730,227 | -0.03(-0.94%) |
Mar 04, 2020 | 3.140 | 3.240 | 3.100 | 3.200 | 624,331 | +0.12(+3.90%) |
Mar 03, 2020 | 3.120 | 3.170 | 3.010 | 3.080 | 1,180,643 | -0.02(-0.65%) |