Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.620 | 2.660 | 2.465 | 2.610 | 913,400 | -0.06(-2.25%) |
May 28, 2020 | 2.850 | 2.850 | 2.550 | 2.670 | 1,195,851 | -0.12(-4.30%) |
May 27, 2020 | 2.910 | 2.940 | 2.610 | 2.790 | 1,351,385 | -0.01(-0.36%) |
May 26, 2020 | 2.850 | 2.880 | 2.700 | 2.800 | 1,610,539 | +0.16(+6.06%) |
May 22, 2020 | 2.640 | 2.660 | 2.440 | 2.640 | 676,500 | +0.02(+0.76%) |
May 21, 2020 | 2.710 | 2.710 | 2.470 | 2.620 | 1,986,224 | -0.03(-1.13%) |
May 20, 2020 | 2.580 | 2.730 | 2.560 | 2.650 | 935,400 | +0.13(+5.16%) |
May 19, 2020 | 2.630 | 2.650 | 2.420 | 2.520 | 1,613,684 | -0.09(-3.45%) |
May 18, 2020 | 2.490 | 2.620 | 2.410 | 2.610 | 890,774 | +0.24(+10.13%) |
May 15, 2020 | 2.230 | 2.455 | 2.160 | 2.370 | 723,100 | +0.14(+6.28%) |
May 14, 2020 | 2.100 | 2.300 | 2.095 | 2.230 | 847,102 | +0.09(+4.21%) |
May 13, 2020 | 2.310 | 2.340 | 2.100 | 2.140 | 799,351 | -0.15(-6.55%) |
May 12, 2020 | 2.100 | 2.720 | 2.030 | 2.290 | 2,419,113 | +0.19(+9.05%) |
May 11, 2020 | 2.070 | 2.110 | 1.990 | 2.100 | 846,203 | +0.05(+2.44%) |
May 08, 2020 | 1.960 | 2.140 | 1.910 | 2.050 | 1,325,800 | +0.13(+6.77%) |
May 07, 2020 | 1.920 | 1.990 | 1.840 | 1.920 | 699,451 | +0.08(+4.35%) |
May 06, 2020 | 2.080 | 2.080 | 1.820 | 1.840 | 956,151 | -0.22(-10.68%) |
May 05, 2020 | 2.270 | 2.270 | 2.010 | 2.060 | 1,808,292 | -0.13(-5.94%) |
May 04, 2020 | 2.400 | 2.400 | 2.190 | 2.190 | 734,849 | -0.07(-3.10%) |
May 01, 2020 | 2.360 | 2.395 | 2.150 | 2.260 | 700,200 | -0.21(-8.50%) |
Apr 30, 2020 | 2.520 | 2.520 | 2.350 | 2.470 | 877,910 | +0.02(+0.82%) |
Apr 29, 2020 | 2.420 | 2.530 | 2.370 | 2.450 | 1,913,482 | +0.03(+1.24%) |
Apr 28, 2020 | 2.550 | 2.590 | 2.330 | 2.420 | 730,419 | -0.01(-0.41%) |
Apr 27, 2020 | 2.250 | 2.490 | 2.200 | 2.430 | 892,834 | +0.24(+10.96%) |
Apr 24, 2020 | 2.280 | 2.280 | 2.120 | 2.190 | 386,300 | -0.02(-0.90%) |
Apr 23, 2020 | 2.150 | 2.360 | 2.110 | 2.210 | 905,334 | +0.04(+1.84%) |
Apr 22, 2020 | 2.250 | 2.330 | 2.090 | 2.170 | 500,621 | +0.04(+1.88%) |
Apr 21, 2020 | 2.120 | 2.280 | 2.010 | 2.130 | 1,034,451 | +0.05(+2.40%) |
Apr 20, 2020 | 2.600 | 2.600 | 2.070 | 2.080 | 1,163,894 | -0.49(-19.07%) |
Apr 17, 2020 | 2.440 | 2.675 | 2.360 | 2.570 | 941,400 | +0.33(+14.73%) |
Apr 16, 2020 | 2.220 | 2.250 | 2.070 | 2.240 | 987,061 | +0.03(+1.36%) |
Apr 15, 2020 | 2.000 | 2.320 | 1.900 | 2.210 | 995,411 | +0.13(+6.25%) |
Apr 14, 2020 | 2.140 | 2.170 | 1.980 | 2.080 | 1,206,054 | +0.04(+1.96%) |
Apr 13, 2020 | 1.940 | 2.070 | 1.770 | 2.040 | 872,102 | +0.24(+13.33%) |
Apr 09, 2020 | 1.860 | 1.990 | 1.750 | 1.800 | 1,239,600 | -0.04(-2.17%) |
Apr 08, 2020 | 1.720 | 1.870 | 1.620 | 1.840 | 1,083,252 | +0.23(+14.29%) |
Apr 07, 2020 | 1.920 | 2.040 | 1.530 | 1.610 | 1,806,386 | -0.18(-10.06%) |
Apr 06, 2020 | 1.590 | 1.800 | 1.540 | 1.790 | 935,031 | +0.34(+23.45%) |
Apr 03, 2020 | 1.680 | 1.680 | 1.300 | 1.450 | 867,900 | -0.17(-10.49%) |
Apr 02, 2020 | 1.560 | 1.630 | 1.550 | 1.620 | 788,359 | +0.05(+3.18%) |
Apr 01, 2020 | 1.770 | 1.770 | 1.470 | 1.570 | 991,544 | -0.18(-10.29%) |
Mar 31, 2020 | 1.790 | 1.850 | 1.550 | 1.750 | 1,536,344 | +0.10(+6.06%) |
Mar 30, 2020 | 1.880 | 1.960 | 1.620 | 1.650 | 1,658,448 | -0.18(-9.84%) |
Mar 27, 2020 | 2.410 | 2.410 | 1.800 | 1.830 | 1,530,500 | -0.50(-21.46%) |
Mar 26, 2020 | 2.000 | 2.390 | 1.970 | 2.330 | 6,331,643 | +0.45(+23.94%) |
Mar 25, 2020 | 2.200 | 2.230 | 1.660 | 1.880 | 3,373,142 | -0.23(-10.90%) |
Mar 24, 2020 | 2.350 | 2.530 | 2.050 | 2.110 | 846,944 | -0.13(-5.80%) |
Mar 23, 2020 | 2.500 | 2.650 | 2.220 | 2.240 | 673,373 | -0.18(-7.44%) |
Mar 20, 2020 | 2.220 | 2.830 | 2.220 | 2.420 | 872,000 | +0.25(+11.52%) |
Mar 19, 2020 | 1.860 | 2.300 | 1.840 | 2.170 | 637,449 | +0.24(+12.44%) |
Mar 18, 2020 | 3.060 | 3.060 | 1.720 | 1.930 | 810,916 | -1.34(-40.98%) |
Mar 17, 2020 | 3.310 | 3.310 | 2.870 | 3.270 | 455,534 | +0.03(+0.93%) |
Mar 16, 2020 | 3.120 | 3.280 | 3.100 | 3.240 | 303,926 | -0.23(-6.63%) |
Mar 13, 2020 | 3.470 | 3.804 | 3.160 | 3.470 | 272,000 | +0.18(+5.47%) |
Mar 12, 2020 | 3.510 | 3.590 | 3.110 | 3.290 | 342,471 | -0.50(-13.19%) |
Mar 11, 2020 | 4.130 | 4.130 | 3.780 | 3.790 | 467,165 | -0.48(-11.24%) |
Mar 10, 2020 | 3.990 | 4.280 | 3.900 | 4.270 | 563,220 | +0.46(+12.07%) |
Mar 09, 2020 | 3.990 | 4.050 | 3.810 | 3.810 | 735,836 | -0.39(-9.29%) |
Mar 06, 2020 | 4.460 | 4.550 | 4.140 | 4.200 | 344,200 | -0.30(-6.67%) |
Mar 05, 2020 | 5.030 | 5.330 | 4.450 | 4.500 | 342,997 | -0.50(-10.00%) |
Mar 04, 2020 | 5.110 | 5.330 | 4.860 | 5.000 | 296,434 | -0.09(-1.77%) |
Mar 03, 2020 | 5.100 | 5.250 | 4.960 | 5.090 | 446,477 | -0.13(-2.49%) |