Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.365 | 2.382 | 2.278 | 2.321 | 5,250,013 | -0.10(-3.96%) |
May 28, 2020 | 2.460 | 2.460 | 2.399 | 2.417 | 3,034,603 | -0.02(-0.71%) |
May 27, 2020 | 2.469 | 2.486 | 2.382 | 2.434 | 4,423,903 | +0.12(+5.26%) |
May 26, 2020 | 2.260 | 2.347 | 2.260 | 2.312 | 3,060,523 | +0.17(+8.13%) |
May 22, 2020 | 2.165 | 2.165 | 2.095 | 2.139 | 2,077,068 | +0.03(+1.23%) |
May 21, 2020 | 2.130 | 2.165 | 2.113 | 2.113 | 2,588,259 | -0.07(-3.19%) |
May 20, 2020 | 2.156 | 2.208 | 2.156 | 2.182 | 2,446,709 | +0.06(+2.87%) |
May 19, 2020 | 2.165 | 2.186 | 2.121 | 2.121 | 9,399,440 | -0.03(-1.21%) |
May 18, 2020 | 2.060 | 2.156 | 2.036 | 2.147 | 4,215,316 | +0.21(+10.76%) |
May 15, 2020 | 1.921 | 1.965 | 1.917 | 1.939 | 2,539,713 | -0.03(-1.33%) |
May 14, 2020 | 1.860 | 1.973 | 1.821 | 1.965 | 4,699,811 | +0.02(+0.89%) |
May 13, 2020 | 2.000 | 2.000 | 1.921 | 1.947 | 2,943,150 | -0.14(-6.67%) |
May 12, 2020 | 2.182 | 2.208 | 2.078 | 2.086 | 3,928,925 | +0.03(+1.69%) |
May 11, 2020 | 2.043 | 2.069 | 2.017 | 2.052 | 2,984,111 | -0.01(-0.42%) |
May 08, 2020 | 2.078 | 2.082 | 2.043 | 2.060 | 11,524,240 | -0.01(-0.42%) |
May 07, 2020 | 2.052 | 2.113 | 2.052 | 2.069 | 7,615,747 | +0.05(+2.59%) |
May 06, 2020 | 2.078 | 2.095 | 2.008 | 2.017 | 1,495,741 | -0.03(-1.70%) |
May 05, 2020 | 2.086 | 2.104 | 2.043 | 2.052 | 2,450,424 | -0.08(-3.67%) |
May 04, 2020 | 2.121 | 2.152 | 2.095 | 2.130 | 2,634,885 | -0.06(-2.78%) |
May 01, 2020 | 2.234 | 2.234 | 2.160 | 2.191 | 2,300,108 | -0.07(-3.08%) |
Apr 30, 2020 | 2.252 | 2.274 | 2.217 | 2.260 | 2,296,309 | -0.10(-4.06%) |
Apr 29, 2020 | 2.312 | 2.373 | 2.295 | 2.356 | 3,092,757 | +0.15(+6.69%) |
Apr 28, 2020 | 2.217 | 2.252 | 2.156 | 2.208 | 4,197,450 | +0.09(+4.10%) |
Apr 27, 2020 | 2.086 | 2.121 | 2.060 | 2.121 | 2,891,809 | +0.07(+3.39%) |
Apr 24, 2020 | 2.069 | 2.069 | 2.017 | 2.052 | 1,549,893 | +0.01(+0.43%) |
Apr 23, 2020 | 2.034 | 2.113 | 2.017 | 2.043 | 3,529,355 | +0.02(+0.86%) |
Apr 22, 2020 | 2.052 | 2.060 | 2.008 | 2.026 | 2,017,701 | -0.02(-0.85%) |
Apr 21, 2020 | 2.034 | 2.086 | 2.008 | 2.043 | 3,649,035 | -0.03(-1.67%) |
Apr 20, 2020 | 2.069 | 2.121 | 2.034 | 2.078 | 2,262,396 | -0.05(-2.45%) |
Apr 17, 2020 | 2.147 | 2.156 | 2.086 | 2.130 | 3,158,911 | +0.04(+2.08%) |
Apr 16, 2020 | 2.121 | 2.121 | 2.060 | 2.086 | 2,259,210 | -0.02(-0.83%) |
Apr 15, 2020 | 2.182 | 2.182 | 2.086 | 2.104 | 3,097,607 | -0.22(-9.36%) |
Apr 14, 2020 | 2.356 | 2.365 | 2.295 | 2.321 | 3,728,865 | -0.01(-0.37%) |
Apr 13, 2020 | 2.382 | 2.399 | 2.304 | 2.330 | 1,956,342 | -0.08(-3.25%) |
Apr 09, 2020 | 2.382 | 2.460 | 2.347 | 2.408 | 3,693,908 | +0.12(+5.32%) |
Apr 08, 2020 | 2.243 | 2.304 | 2.199 | 2.286 | 3,218,596 | +0.05(+2.33%) |
Apr 07, 2020 | 2.365 | 2.382 | 2.226 | 2.234 | 6,637,469 | +0.08(+3.63%) |
Apr 06, 2020 | 2.113 | 2.165 | 2.095 | 2.156 | 8,128,011 | +0.19(+9.73%) |
Apr 03, 2020 | 1.965 | 2.026 | 1.947 | 1.965 | 12,671,073 | -0.03(-1.31%) |
Apr 02, 2020 | 2.078 | 2.191 | 1.965 | 1.991 | 9,652,359 | -0.06(-2.97%) |
Apr 01, 2020 | 2.069 | 2.104 | 2.034 | 2.052 | 2,698,387 | -0.11(-5.22%) |
Mar 31, 2020 | 2.217 | 2.226 | 2.130 | 2.165 | 2,772,529 | -0.11(-4.96%) |
Mar 30, 2020 | 2.226 | 2.282 | 2.173 | 2.278 | 3,417,730 | +0.00(+0.00%) |
Mar 27, 2020 | 2.252 | 2.339 | 2.199 | 2.278 | 2,249,151 | -0.03(-1.50%) |
Mar 26, 2020 | 2.269 | 2.373 | 2.260 | 2.312 | 4,808,542 | +0.00(+0.00%) |
Mar 25, 2020 | 2.260 | 2.395 | 2.147 | 2.312 | 3,931,189 | +0.08(+3.50%) |
Mar 24, 2020 | 2.173 | 2.260 | 2.139 | 2.234 | 3,682,456 | +0.25(+12.72%) |
Mar 23, 2020 | 2.078 | 2.099 | 1.947 | 1.982 | 6,517,866 | -0.09(-4.20%) |
Mar 20, 2020 | 2.104 | 2.173 | 1.982 | 2.069 | 8,203,828 | +0.22(+11.74%) |
Mar 19, 2020 | 1.800 | 1.886 | 1.756 | 1.852 | 3,241,252 | +0.14(+8.12%) |
Mar 18, 2020 | 1.747 | 1.791 | 1.643 | 1.713 | 4,342,543 | -0.16(-8.37%) |
Mar 17, 2020 | 1.652 | 1.869 | 1.626 | 1.869 | 4,160,827 | +0.23(+14.36%) |
Mar 16, 2020 | 1.565 | 1.704 | 1.565 | 1.634 | 5,272,308 | -0.34(-17.18%) |
Mar 13, 2020 | 1.930 | 1.973 | 1.782 | 1.973 | 4,511,530 | +0.15(+8.09%) |
Mar 12, 2020 | 1.956 | 1.965 | 1.765 | 1.826 | 5,546,286 | -0.37(-17.00%) |
Mar 11, 2020 | 2.317 | 2.328 | 2.173 | 2.199 | 8,830,792 | -0.17(-6.99%) |
Mar 10, 2020 | 2.373 | 2.382 | 2.226 | 2.365 | 6,833,014 | +0.09(+3.82%) |
Mar 09, 2020 | 2.347 | 2.608 | 2.269 | 2.278 | 6,215,221 | -0.40(-14.94%) |
Mar 06, 2020 | 2.686 | 2.756 | 2.634 | 2.678 | 7,938,918 | -0.10(-3.45%) |
Mar 05, 2020 | 2.808 | 2.834 | 2.756 | 2.773 | 7,441,133 | -0.22(-7.27%) |
Mar 04, 2020 | 2.938 | 2.999 | 2.895 | 2.991 | 4,858,804 | +0.10(+3.30%) |
Mar 03, 2020 | 2.999 | 3.056 | 2.878 | 2.895 | 8,810,504 | -0.10(-3.20%) |