Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.930 | 3.670 | 2.620 | 3.230 | 1,098,100 | +0.31(+10.62%) |
May 28, 2020 | 3.000 | 3.390 | 2.760 | 2.920 | 2,286,593 | +0.19(+6.96%) |
May 27, 2020 | 2.460 | 2.940 | 2.360 | 2.730 | 332,256 | +0.30(+12.35%) |
May 26, 2020 | 2.610 | 2.680 | 2.410 | 2.430 | 522,746 | +0.05(+2.10%) |
May 22, 2020 | 2.270 | 2.390 | 2.250 | 2.380 | 94,300 | +0.12(+5.31%) |
May 21, 2020 | 2.300 | 2.340 | 2.204 | 2.260 | 226,218 | -0.06(-2.59%) |
May 20, 2020 | 2.330 | 2.360 | 2.250 | 2.320 | 195,045 | +0.03(+1.31%) |
May 19, 2020 | 2.400 | 2.440 | 2.260 | 2.290 | 114,951 | -0.13(-5.37%) |
May 18, 2020 | 2.400 | 2.460 | 2.350 | 2.420 | 152,571 | +0.06(+2.54%) |
May 15, 2020 | 2.240 | 2.370 | 2.210 | 2.360 | 116,700 | +0.12(+5.36%) |
May 14, 2020 | 2.270 | 2.320 | 2.120 | 2.240 | 242,698 | -0.06(-2.61%) |
May 13, 2020 | 2.110 | 2.300 | 2.110 | 2.300 | 179,058 | +0.14(+6.48%) |
May 12, 2020 | 2.290 | 2.380 | 2.150 | 2.160 | 328,073 | -0.12(-5.26%) |
May 11, 2020 | 2.350 | 2.420 | 2.280 | 2.280 | 222,689 | -0.05(-2.15%) |
May 08, 2020 | 2.280 | 2.350 | 2.260 | 2.330 | 79,700 | +0.05(+2.19%) |
May 07, 2020 | 2.260 | 2.380 | 2.190 | 2.280 | 148,604 | +0.00(+0.00%) |
May 06, 2020 | 2.270 | 2.310 | 2.230 | 2.280 | 98,026 | +0.03(+1.33%) |
May 05, 2020 | 2.220 | 2.300 | 2.170 | 2.250 | 129,069 | +0.05(+2.27%) |
May 04, 2020 | 2.300 | 2.300 | 1.970 | 2.200 | 442,717 | -0.10(-4.35%) |
May 01, 2020 | 2.380 | 2.380 | 2.210 | 2.300 | 119,300 | -0.07(-2.95%) |
Apr 30, 2020 | 2.480 | 2.500 | 2.310 | 2.370 | 190,565 | -0.12(-4.82%) |
Apr 29, 2020 | 2.520 | 2.630 | 2.380 | 2.490 | 212,100 | +0.03(+1.22%) |
Apr 28, 2020 | 2.650 | 2.650 | 2.380 | 2.460 | 332,669 | -0.11(-4.28%) |
Apr 27, 2020 | 2.600 | 2.680 | 2.480 | 2.570 | 268,973 | -0.01(-0.39%) |
Apr 24, 2020 | 2.590 | 2.630 | 2.480 | 2.580 | 114,800 | +0.04(+1.57%) |
Apr 23, 2020 | 2.550 | 2.650 | 2.490 | 2.540 | 107,915 | -0.06(-2.31%) |
Apr 22, 2020 | 2.610 | 2.620 | 2.500 | 2.600 | 94,603 | +0.01(+0.39%) |
Apr 21, 2020 | 2.600 | 2.630 | 2.450 | 2.590 | 93,232 | -0.04(-1.52%) |
Apr 20, 2020 | 2.730 | 2.830 | 2.530 | 2.630 | 91,366 | -0.17(-6.07%) |
Apr 17, 2020 | 2.770 | 2.830 | 2.630 | 2.800 | 151,500 | +0.14(+5.26%) |
Apr 16, 2020 | 2.750 | 2.750 | 2.550 | 2.660 | 136,068 | -0.09(-3.27%) |
Apr 15, 2020 | 2.720 | 2.860 | 2.560 | 2.750 | 236,290 | -0.10(-3.51%) |
Apr 14, 2020 | 2.830 | 2.930 | 2.600 | 2.850 | 178,406 | +0.08(+2.89%) |
Apr 13, 2020 | 2.570 | 2.860 | 2.310 | 2.770 | 149,727 | +0.20(+7.78%) |
Apr 09, 2020 | 2.330 | 2.580 | 2.330 | 2.570 | 107,700 | +0.15(+6.20%) |
Apr 08, 2020 | 2.230 | 2.510 | 2.230 | 2.420 | 139,311 | +0.27(+12.56%) |
Apr 07, 2020 | 2.440 | 2.540 | 2.150 | 2.150 | 120,340 | -0.19(-8.12%) |
Apr 06, 2020 | 2.260 | 2.460 | 2.220 | 2.340 | 146,069 | +0.16(+7.34%) |
Apr 03, 2020 | 2.100 | 2.220 | 2.030 | 2.180 | 94,700 | +0.04(+1.87%) |
Apr 02, 2020 | 2.270 | 2.287 | 2.030 | 2.140 | 117,261 | -0.11(-4.89%) |
Apr 01, 2020 | 2.380 | 2.530 | 2.230 | 2.250 | 141,970 | -0.23(-9.27%) |
Mar 31, 2020 | 2.420 | 2.480 | 2.220 | 2.480 | 184,811 | +0.08(+3.33%) |
Mar 30, 2020 | 2.400 | 2.590 | 2.240 | 2.400 | 298,097 | +0.04(+1.69%) |
Mar 27, 2020 | 2.540 | 2.640 | 2.220 | 2.360 | 475,400 | -0.25(-9.58%) |
Mar 26, 2020 | 2.890 | 2.890 | 2.470 | 2.610 | 266,898 | -0.03(-1.14%) |
Mar 25, 2020 | 2.960 | 2.990 | 2.600 | 2.640 | 97,521 | -0.33(-11.11%) |
Mar 24, 2020 | 2.860 | 2.970 | 2.740 | 2.970 | 157,914 | +0.23(+8.39%) |
Mar 23, 2020 | 2.730 | 2.790 | 2.325 | 2.740 | 158,465 | +0.05(+1.86%) |
Mar 20, 2020 | 2.830 | 2.920 | 2.360 | 2.690 | 213,300 | -0.05(-1.82%) |
Mar 19, 2020 | 2.050 | 2.760 | 2.020 | 2.740 | 138,130 | +0.72(+35.64%) |
Mar 18, 2020 | 1.950 | 2.070 | 1.800 | 2.020 | 125,510 | -0.03(-1.46%) |
Mar 17, 2020 | 1.910 | 2.050 | 1.640 | 2.050 | 111,104 | +0.35(+20.59%) |
Mar 16, 2020 | 1.610 | 2.050 | 1.520 | 1.700 | 196,028 | -0.48(-22.02%) |
Mar 13, 2020 | 1.910 | 2.180 | 1.910 | 2.180 | 125,100 | +0.14(+6.86%) |
Mar 12, 2020 | 1.780 | 2.360 | 1.780 | 2.040 | 186,470 | -0.37(-15.35%) |
Mar 11, 2020 | 2.620 | 2.790 | 2.350 | 2.410 | 119,073 | -0.33(-12.04%) |
Mar 10, 2020 | 2.620 | 2.925 | 2.508 | 2.740 | 123,510 | +0.12(+4.58%) |
Mar 09, 2020 | 2.550 | 2.740 | 2.550 | 2.620 | 118,012 | -0.23(-8.07%) |
Mar 06, 2020 | 2.890 | 3.060 | 2.740 | 2.850 | 120,700 | -0.20(-6.56%) |
Mar 05, 2020 | 3.080 | 3.290 | 3.010 | 3.050 | 67,844 | -0.18(-5.57%) |
Mar 04, 2020 | 3.240 | 3.280 | 3.050 | 3.230 | 62,346 | +0.15(+4.87%) |
Mar 03, 2020 | 3.370 | 3.430 | 3.000 | 3.080 | 123,482 | -0.29(-8.61%) |