Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.940 | 3.950 | 3.690 | 3.900 | 77,600 | +0.08(+2.09%) |
May 28, 2020 | 3.950 | 3.950 | 3.798 | 3.820 | 48,359 | -0.08(-2.05%) |
May 27, 2020 | 3.500 | 3.990 | 3.500 | 3.900 | 121,289 | +0.42(+12.07%) |
May 26, 2020 | 3.650 | 3.700 | 3.150 | 3.480 | 181,319 | -0.17(-4.66%) |
May 22, 2020 | 3.450 | 3.670 | 3.420 | 3.650 | 148,600 | +0.21(+6.10%) |
May 21, 2020 | 2.980 | 3.910 | 2.980 | 3.440 | 180,439 | +0.45(+15.05%) |
May 20, 2020 | 2.570 | 3.100 | 2.570 | 2.990 | 85,284 | +0.30(+11.15%) |
May 19, 2020 | 2.620 | 2.790 | 2.560 | 2.690 | 10,180 | -0.09(-3.24%) |
May 18, 2020 | 2.680 | 2.800 | 2.610 | 2.780 | 13,890 | -0.02(-0.71%) |
May 15, 2020 | 2.800 | 2.800 | 2.583 | 2.800 | 30,700 | +0.00(+0.00%) |
May 14, 2020 | 2.800 | 2.800 | 2.560 | 2.800 | 16,505 | +0.00(+0.00%) |
May 13, 2020 | 2.870 | 2.990 | 2.650 | 2.800 | 75,847 | +0.25(+9.80%) |
May 12, 2020 | 2.440 | 2.600 | 2.440 | 2.550 | 12,272 | +0.12(+4.94%) |
May 11, 2020 | 2.450 | 2.590 | 2.430 | 2.430 | 27,070 | -0.07(-2.80%) |
May 08, 2020 | 2.520 | 2.600 | 2.430 | 2.500 | 44,100 | +0.01(+0.40%) |
May 07, 2020 | 2.330 | 2.490 | 2.330 | 2.490 | 3,898 | +0.19(+8.26%) |
May 06, 2020 | 2.320 | 2.480 | 2.260 | 2.300 | 13,256 | -0.03(-1.29%) |
May 05, 2020 | 2.440 | 2.520 | 2.330 | 2.330 | 16,906 | -0.05(-2.10%) |
May 04, 2020 | 2.350 | 2.380 | 2.350 | 2.380 | 680 | +0.03(+1.28%) |
May 01, 2020 | 2.530 | 2.530 | 2.350 | 2.350 | 2,500 | -0.15(-6.00%) |
Apr 30, 2020 | 2.590 | 2.590 | 2.500 | 2.500 | 8,642 | +0.00(+0.00%) |
Apr 29, 2020 | 2.550 | 2.600 | 2.430 | 2.500 | 62,875 | +0.17(+7.30%) |
Apr 28, 2020 | 2.560 | 2.560 | 2.330 | 2.330 | 5,640 | -0.17(-6.80%) |
Apr 27, 2020 | 2.450 | 2.530 | 2.435 | 2.500 | 7,298 | +0.08(+3.31%) |
Apr 24, 2020 | 2.418 | 2.440 | 2.370 | 2.420 | 2,900 | +0.01(+0.41%) |
Apr 23, 2020 | 2.450 | 2.470 | 2.410 | 2.410 | 1,915 | +0.06(+2.55%) |
Apr 22, 2020 | 2.500 | 2.530 | 2.350 | 2.350 | 7,047 | -0.09(-3.69%) |
Apr 21, 2020 | 2.360 | 2.440 | 2.350 | 2.440 | 2,375 | +0.01(+0.30%) |
Apr 20, 2020 | 2.433 | 2.433 | 2.433 | 2.433 | 449 | +0.03(+1.37%) |
Apr 17, 2020 | 2.400 | 2.400 | 2.350 | 2.400 | 7,700 | +0.05(+2.13%) |
Apr 16, 2020 | 2.370 | 2.400 | 2.350 | 2.350 | 7,806 | -0.04(-1.74%) |
Apr 15, 2020 | 2.600 | 2.600 | 2.360 | 2.392 | 7,151 | -0.00(-0.09%) |
Apr 14, 2020 | 2.400 | 2.460 | 2.350 | 2.394 | 43,032 | -0.01(-0.26%) |
Apr 13, 2020 | 2.380 | 2.400 | 2.270 | 2.400 | 28,046 | +0.06(+2.78%) |
Apr 09, 2020 | 2.400 | 2.410 | 2.335 | 2.335 | 7,700 | -0.06(-2.71%) |
Apr 08, 2020 | 2.320 | 2.450 | 2.320 | 2.400 | 16,220 | +0.07(+3.00%) |
Apr 07, 2020 | 2.280 | 2.330 | 2.260 | 2.330 | 4,512 | +0.08(+3.56%) |
Apr 06, 2020 | 2.290 | 2.290 | 2.250 | 2.250 | 1,658 | -0.05(-2.17%) |
Apr 03, 2020 | 2.270 | 2.300 | 2.110 | 2.300 | 4,700 | +0.02(+0.88%) |
Apr 02, 2020 | 2.160 | 2.280 | 2.160 | 2.280 | 2,832 | +0.06(+2.70%) |
Apr 01, 2020 | 2.213 | 2.222 | 2.180 | 2.220 | 6,703 | +0.02(+0.91%) |
Mar 31, 2020 | 2.240 | 2.290 | 2.200 | 2.200 | 35,484 | +0.04(+1.85%) |
Mar 30, 2020 | 2.200 | 2.260 | 2.150 | 2.160 | 6,358 | -0.13(-5.68%) |
Mar 27, 2020 | 2.300 | 2.300 | 2.157 | 2.290 | 7,000 | +0.04(+1.78%) |
Mar 26, 2020 | 2.280 | 2.400 | 2.250 | 2.250 | 7,052 | +0.09(+4.17%) |
Mar 25, 2020 | 2.090 | 2.300 | 2.070 | 2.160 | 16,080 | +0.17(+8.27%) |
Mar 24, 2020 | 2.000 | 2.090 | 1.980 | 1.995 | 13,735 | +0.08(+3.91%) |
Mar 23, 2020 | 1.900 | 2.000 | 1.900 | 1.920 | 14,169 | +0.02(+1.05%) |
Mar 20, 2020 | 2.000 | 2.000 | 1.900 | 1.900 | 2,800 | -0.06(-3.06%) |
Mar 19, 2020 | 1.890 | 1.971 | 1.850 | 1.960 | 5,832 | +0.07(+3.70%) |
Mar 18, 2020 | 1.850 | 1.900 | 1.800 | 1.890 | 9,073 | -0.06(-3.08%) |
Mar 17, 2020 | 1.861 | 2.086 | 1.850 | 1.950 | 44,200 | +0.18(+10.17%) |
Mar 16, 2020 | 1.850 | 2.200 | 1.690 | 1.770 | 12,893 | -0.43(-19.55%) |
Mar 13, 2020 | 2.000 | 2.200 | 1.800 | 2.200 | 34,000 | +0.20(+10.00%) |
Mar 12, 2020 | 2.450 | 2.450 | 1.830 | 2.000 | 57,308 | -0.38(-15.97%) |
Mar 11, 2020 | 2.300 | 2.730 | 2.300 | 2.380 | 13,861 | -0.15(-5.93%) |
Mar 10, 2020 | 2.520 | 2.550 | 2.430 | 2.530 | 18,807 | -0.02(-0.78%) |
Mar 09, 2020 | 2.560 | 2.560 | 2.360 | 2.550 | 20,855 | -0.09(-3.41%) |
Mar 06, 2020 | 2.900 | 2.900 | 2.640 | 2.640 | 18,900 | -0.26(-8.97%) |
Mar 05, 2020 | 2.860 | 2.900 | 2.600 | 2.900 | 6,194 | +0.12(+4.32%) |
Mar 04, 2020 | 2.837 | 2.870 | 2.560 | 2.780 | 6,159 | +0.18(+6.92%) |
Mar 03, 2020 | 2.880 | 2.880 | 2.550 | 2.600 | 9,005 | -0.18(-6.47%) |