Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.118 | 3.122 | 2.980 | 3.068 | 63,759 | -0.11(-3.42%) |
May 28, 2020 | 3.093 | 3.260 | 3.093 | 3.177 | 173,077 | +0.04(+1.24%) |
May 27, 2020 | 3.163 | 3.204 | 3.061 | 3.138 | 109,299 | -0.02(-0.79%) |
May 26, 2020 | 3.204 | 3.221 | 3.129 | 3.163 | 124,439 | +0.01(+0.26%) |
May 22, 2020 | 3.005 | 3.163 | 2.921 | 3.154 | 150,548 | +0.13(+4.41%) |
May 21, 2020 | 2.905 | 3.030 | 2.788 | 3.021 | 159,670 | +0.26(+9.34%) |
May 20, 2020 | 2.905 | 2.946 | 2.705 | 2.763 | 199,770 | -0.03(-1.19%) |
May 19, 2020 | 2.930 | 2.971 | 2.788 | 2.796 | 130,744 | -0.13(-4.55%) |
May 18, 2020 | 2.788 | 2.938 | 2.722 | 2.930 | 219,027 | +0.21(+7.65%) |
May 15, 2020 | 2.630 | 2.863 | 2.630 | 2.722 | 150,548 | +0.13(+5.14%) |
May 14, 2020 | 2.638 | 2.676 | 2.530 | 2.588 | 87,124 | +0.00(+0.00%) |
May 13, 2020 | 2.713 | 2.713 | 2.562 | 2.588 | 161,653 | -0.07(-2.81%) |
May 12, 2020 | 2.630 | 2.796 | 2.626 | 2.663 | 179,145 | +0.04(+1.59%) |
May 11, 2020 | 2.555 | 2.630 | 2.522 | 2.622 | 69,932 | +0.08(+3.28%) |
May 08, 2020 | 2.538 | 2.630 | 2.514 | 2.538 | 88,911 | +0.00(+0.00%) |
May 07, 2020 | 2.622 | 2.622 | 2.497 | 2.538 | 90,983 | +0.02(+0.99%) |
May 06, 2020 | 2.505 | 2.537 | 2.455 | 2.514 | 65,049 | +0.01(+0.33%) |
May 05, 2020 | 2.538 | 2.605 | 2.505 | 2.505 | 123,855 | -0.02(-0.99%) |
May 04, 2020 | 2.497 | 2.530 | 2.472 | 2.530 | 61,244 | +0.02(+0.66%) |
May 01, 2020 | 2.705 | 2.705 | 2.456 | 2.514 | 126,157 | -0.11(-4.13%) |
Apr 30, 2020 | 2.705 | 2.705 | 2.597 | 2.622 | 57,729 | -0.03(-1.25%) |
Apr 29, 2020 | 2.622 | 2.705 | 2.580 | 2.655 | 181,160 | +0.12(+4.69%) |
Apr 28, 2020 | 2.528 | 2.602 | 2.478 | 2.536 | 156,625 | +0.02(+0.66%) |
Apr 27, 2020 | 2.519 | 2.536 | 2.453 | 2.519 | 111,063 | +0.07(+2.69%) |
Apr 24, 2020 | 2.561 | 2.561 | 2.396 | 2.453 | 203,016 | -0.07(-2.62%) |
Apr 23, 2020 | 2.429 | 2.602 | 2.421 | 2.519 | 128,976 | +0.07(+3.04%) |
Apr 22, 2020 | 2.519 | 2.560 | 2.412 | 2.445 | 175,850 | +0.07(+2.78%) |
Apr 21, 2020 | 2.313 | 2.429 | 2.272 | 2.379 | 201,044 | -0.12(-4.95%) |
Apr 20, 2020 | 2.478 | 2.589 | 2.462 | 2.503 | 471,139 | -0.03(-1.30%) |
Apr 17, 2020 | 2.503 | 2.594 | 2.503 | 2.536 | 151,566 | +0.03(+1.32%) |
Apr 16, 2020 | 2.511 | 2.569 | 2.453 | 2.503 | 240,047 | -0.10(-3.81%) |
Apr 15, 2020 | 2.536 | 2.614 | 2.462 | 2.602 | 150,733 | +0.02(+0.64%) |
Apr 14, 2020 | 2.726 | 2.726 | 2.561 | 2.586 | 178,284 | -0.02(-0.63%) |
Apr 13, 2020 | 2.800 | 2.858 | 2.602 | 2.602 | 227,164 | -0.18(-6.53%) |
Apr 09, 2020 | 2.767 | 2.891 | 2.709 | 2.784 | 381,578 | +0.12(+4.66%) |
Apr 08, 2020 | 2.486 | 2.685 | 2.486 | 2.660 | 156,239 | +0.17(+6.62%) |
Apr 07, 2020 | 2.495 | 2.552 | 2.429 | 2.495 | 189,037 | +0.02(+0.67%) |
Apr 06, 2020 | 2.495 | 2.536 | 2.462 | 2.478 | 131,670 | -0.02(-0.66%) |
Apr 03, 2020 | 2.552 | 2.552 | 2.396 | 2.495 | 162,824 | -0.01(-0.33%) |
Apr 02, 2020 | 2.255 | 2.619 | 2.222 | 2.503 | 302,387 | +0.28(+12.64%) |
Apr 01, 2020 | 2.247 | 2.296 | 2.189 | 2.222 | 288,759 | -0.11(-4.61%) |
Mar 31, 2020 | 2.296 | 2.476 | 2.272 | 2.329 | 144,355 | +0.03(+1.44%) |
Mar 30, 2020 | 2.280 | 2.305 | 2.189 | 2.296 | 143,214 | +0.04(+1.60%) |
Mar 27, 2020 | 2.366 | 2.440 | 2.244 | 2.260 | 173,049 | -0.24(-9.77%) |
Mar 26, 2020 | 2.570 | 2.570 | 2.391 | 2.505 | 166,387 | -0.02(-0.65%) |
Mar 25, 2020 | 2.513 | 2.766 | 2.448 | 2.521 | 270,295 | +0.20(+8.42%) |
Mar 24, 2020 | 2.097 | 2.350 | 2.097 | 2.325 | 312,990 | +0.24(+11.33%) |
Mar 23, 2020 | 2.138 | 2.300 | 1.958 | 2.089 | 264,979 | +0.00(+0.00%) |
Mar 20, 2020 | 2.170 | 2.236 | 2.040 | 2.089 | 209,571 | +0.02(+0.78%) |
Mar 19, 2020 | 2.032 | 2.285 | 1.958 | 2.073 | 226,969 | +0.06(+2.88%) |
Mar 18, 2020 | 2.325 | 2.325 | 1.946 | 2.015 | 790,549 | -0.33(-13.97%) |
Mar 17, 2020 | 2.448 | 2.480 | 2.317 | 2.342 | 334,060 | -0.11(-4.33%) |
Mar 16, 2020 | 2.497 | 2.619 | 2.423 | 2.448 | 453,887 | -0.20(-7.69%) |
Mar 13, 2020 | 2.693 | 2.807 | 2.529 | 2.652 | 357,741 | +0.11(+4.17%) |
Mar 12, 2020 | 2.725 | 2.774 | 2.529 | 2.546 | 401,995 | -0.29(-10.09%) |
Mar 11, 2020 | 2.856 | 3.027 | 2.799 | 2.831 | 373,994 | -0.07(-2.53%) |
Mar 10, 2020 | 2.782 | 2.905 | 2.750 | 2.905 | 380,319 | +0.18(+6.59%) |
Mar 09, 2020 | 2.750 | 2.831 | 2.676 | 2.725 | 526,057 | -0.36(-11.64%) |
Mar 06, 2020 | 3.117 | 3.117 | 3.036 | 3.084 | 302,346 | -0.07(-2.07%) |
Mar 05, 2020 | 3.141 | 3.158 | 3.101 | 3.150 | 285,387 | +0.01(+0.26%) |
Mar 04, 2020 | 3.199 | 3.199 | 3.107 | 3.141 | 241,360 | -0.02(-0.77%) |
Mar 03, 2020 | 3.207 | 3.223 | 3.084 | 3.166 | 184,192 | +0.00(+0.00%) |