Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.000 | 3.500 | 3.000 | 3.180 | 189,400 | +0.08(+2.58%) |
May 28, 2020 | 3.610 | 4.480 | 3.090 | 3.100 | 2,240,305 | +0.54(+21.09%) |
May 27, 2020 | 2.540 | 2.670 | 2.480 | 2.560 | 39,111 | +0.09(+3.64%) |
May 26, 2020 | 2.500 | 2.550 | 2.410 | 2.470 | 5,489 | +0.11(+4.61%) |
May 22, 2020 | 2.483 | 2.490 | 2.350 | 2.361 | 8,000 | -0.14(-5.56%) |
May 21, 2020 | 2.560 | 2.600 | 2.350 | 2.500 | 9,185 | +0.00(+0.00%) |
May 20, 2020 | 2.590 | 2.600 | 2.500 | 2.500 | 6,508 | -0.06(-2.18%) |
May 19, 2020 | 2.502 | 2.560 | 2.490 | 2.556 | 6,846 | +0.05(+1.82%) |
May 18, 2020 | 2.490 | 2.640 | 2.490 | 2.510 | 11,675 | +0.02(+0.80%) |
May 15, 2020 | 2.570 | 2.750 | 2.430 | 2.490 | 4,100 | -0.10(-4.05%) |
May 14, 2020 | 2.530 | 2.750 | 2.350 | 2.595 | 16,401 | +0.11(+4.32%) |
May 13, 2020 | 2.410 | 2.590 | 2.370 | 2.488 | 8,334 | +0.09(+3.65%) |
May 12, 2020 | 2.450 | 2.500 | 2.400 | 2.400 | 6,789 | -0.10(-4.00%) |
May 11, 2020 | 2.490 | 2.590 | 2.380 | 2.500 | 7,863 | -0.02(-0.99%) |
May 08, 2020 | 2.500 | 2.580 | 2.500 | 2.525 | 9,200 | +0.04(+1.81%) |
May 07, 2020 | 2.500 | 2.500 | 2.400 | 2.480 | 3,469 | -0.02(-0.80%) |
May 06, 2020 | 2.521 | 2.521 | 2.429 | 2.500 | 2,762 | +0.10(+4.15%) |
May 05, 2020 | 2.400 | 2.550 | 2.350 | 2.400 | 13,638 | +0.10(+4.36%) |
May 04, 2020 | 2.410 | 2.560 | 2.240 | 2.300 | 14,357 | -0.07(-2.95%) |
May 01, 2020 | 2.490 | 2.490 | 2.350 | 2.370 | 12,100 | +0.02(+0.85%) |
Apr 30, 2020 | 2.500 | 2.560 | 2.350 | 2.350 | 9,931 | -0.08(-3.29%) |
Apr 29, 2020 | 2.530 | 2.620 | 2.360 | 2.430 | 7,846 | -0.07(-2.80%) |
Apr 28, 2020 | 2.630 | 2.740 | 2.330 | 2.500 | 21,142 | +0.04(+1.62%) |
Apr 27, 2020 | 2.410 | 2.592 | 2.410 | 2.460 | 4,100 | +0.14(+6.04%) |
Apr 24, 2020 | 2.600 | 2.600 | 2.310 | 2.320 | 4,500 | -0.10(-4.13%) |
Apr 23, 2020 | 2.580 | 2.640 | 2.384 | 2.420 | 13,230 | -0.18(-6.92%) |
Apr 22, 2020 | 2.770 | 2.790 | 2.320 | 2.600 | 37,555 | +0.14(+5.69%) |
Apr 21, 2020 | 2.470 | 2.920 | 2.330 | 2.460 | 35,198 | -0.04(-1.60%) |
Apr 20, 2020 | 2.320 | 2.670 | 2.320 | 2.500 | 54,240 | +0.23(+10.11%) |
Apr 17, 2020 | 2.300 | 2.470 | 2.220 | 2.270 | 7,300 | -0.03(-1.29%) |
Apr 16, 2020 | 2.210 | 2.487 | 2.210 | 2.300 | 15,898 | +0.05(+2.29%) |
Apr 15, 2020 | 2.300 | 2.330 | 2.248 | 2.248 | 2,451 | +0.04(+1.71%) |
Apr 14, 2020 | 2.200 | 2.375 | 2.200 | 2.211 | 7,446 | -0.06(-2.62%) |
Apr 13, 2020 | 2.150 | 2.490 | 2.150 | 2.270 | 42,453 | +0.21(+10.19%) |
Apr 09, 2020 | 2.100 | 2.250 | 2.020 | 2.060 | 10,000 | -0.01(-0.48%) |
Apr 08, 2020 | 2.050 | 2.230 | 2.000 | 2.070 | 13,951 | -0.03(-1.43%) |
Apr 07, 2020 | 2.210 | 2.260 | 2.077 | 2.100 | 7,512 | +0.10(+4.74%) |
Apr 06, 2020 | 2.050 | 2.050 | 1.952 | 2.005 | 5,779 | +0.05(+2.82%) |
Apr 03, 2020 | 2.020 | 2.020 | 1.950 | 1.950 | 1,900 | -0.02(-1.02%) |
Apr 02, 2020 | 1.970 | 1.970 | 1.900 | 1.970 | 3,220 | +0.06(+3.17%) |
Apr 01, 2020 | 2.150 | 2.150 | 1.900 | 1.909 | 10,889 | -0.18(-8.46%) |
Mar 31, 2020 | 2.290 | 2.290 | 2.050 | 2.086 | 4,770 | -0.21(-9.30%) |
Mar 30, 2020 | 2.100 | 2.470 | 2.100 | 2.300 | 1,893 | +0.11(+5.02%) |
Mar 27, 2020 | 2.264 | 2.264 | 2.020 | 2.190 | 3,900 | -0.05(-2.23%) |
Mar 26, 2020 | 2.380 | 2.380 | 2.150 | 2.240 | 13,352 | +0.07(+3.23%) |
Mar 25, 2020 | 2.300 | 2.350 | 2.062 | 2.170 | 50,311 | -0.02(-0.91%) |
Mar 24, 2020 | 1.890 | 2.255 | 1.750 | 2.190 | 42,929 | +0.35(+18.71%) |
Mar 23, 2020 | 1.775 | 1.887 | 1.775 | 1.845 | 2,806 | +0.07(+4.23%) |
Mar 20, 2020 | 1.870 | 1.900 | 1.770 | 1.770 | 12,700 | -0.21(-10.83%) |
Mar 19, 2020 | 1.760 | 2.010 | 1.720 | 1.985 | 3,645 | +0.18(+10.27%) |
Mar 18, 2020 | 1.760 | 2.159 | 1.760 | 1.800 | 8,453 | -0.15(-7.69%) |
Mar 17, 2020 | 1.990 | 2.222 | 1.853 | 1.950 | 13,947 | +0.07(+3.72%) |
Mar 16, 2020 | 2.200 | 2.220 | 1.810 | 1.880 | 21,306 | -0.39(-17.00%) |
Mar 13, 2020 | 2.050 | 2.265 | 2.050 | 2.265 | 25,800 | +0.22(+10.49%) |
Mar 12, 2020 | 2.600 | 2.600 | 1.990 | 2.050 | 18,145 | -0.57(-21.76%) |
Mar 11, 2020 | 2.740 | 2.740 | 2.610 | 2.620 | 3,254 | -0.04(-1.50%) |
Mar 10, 2020 | 2.740 | 2.890 | 2.610 | 2.660 | 24,706 | +0.06(+2.31%) |
Mar 09, 2020 | 2.740 | 2.910 | 2.500 | 2.600 | 7,454 | -0.33(-11.26%) |
Mar 06, 2020 | 2.970 | 3.040 | 2.930 | 2.930 | 3,200 | -0.01(-0.34%) |
Mar 05, 2020 | 2.960 | 3.100 | 2.910 | 2.940 | 4,594 | -0.09(-2.97%) |
Mar 04, 2020 | 2.950 | 3.050 | 2.935 | 3.030 | 13,261 | +0.10(+3.41%) |
Mar 03, 2020 | 3.000 | 3.000 | 2.930 | 2.930 | 3,681 | -0.04(-1.35%) |