Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.684 | 3.841 | 3.079 | 3.179 | 602,069 | -0.50(-13.51%) |
May 28, 2020 | 3.535 | 4.106 | 3.353 | 3.675 | 431,474 | +0.14(+3.98%) |
May 27, 2020 | 3.129 | 3.584 | 3.046 | 3.535 | 297,251 | +0.50(+16.35%) |
May 26, 2020 | 2.773 | 3.079 | 2.773 | 3.038 | 272,552 | +0.26(+9.55%) |
May 22, 2020 | 2.566 | 2.823 | 2.417 | 2.773 | 317,825 | +0.23(+9.12%) |
May 21, 2020 | 2.641 | 2.657 | 2.492 | 2.541 | 206,464 | -0.07(-2.54%) |
May 20, 2020 | 2.517 | 2.728 | 2.513 | 2.608 | 237,847 | +0.07(+2.94%) |
May 19, 2020 | 2.649 | 2.715 | 2.517 | 2.533 | 210,477 | -0.17(-6.42%) |
May 18, 2020 | 2.475 | 2.732 | 2.442 | 2.707 | 261,807 | +0.31(+12.76%) |
May 15, 2020 | 2.574 | 2.574 | 2.322 | 2.401 | 154,503 | -0.10(-3.97%) |
May 14, 2020 | 2.442 | 2.517 | 2.268 | 2.500 | 215,140 | +0.12(+5.23%) |
May 13, 2020 | 2.724 | 2.732 | 2.260 | 2.376 | 242,123 | -0.26(-10.03%) |
May 12, 2020 | 3.137 | 3.228 | 2.595 | 2.641 | 356,594 | -0.51(-16.27%) |
May 11, 2020 | 2.839 | 3.328 | 2.837 | 3.154 | 354,590 | +0.37(+13.39%) |
May 08, 2020 | 2.574 | 2.815 | 2.517 | 2.781 | 342,106 | +0.34(+13.90%) |
May 07, 2020 | 2.285 | 2.459 | 2.285 | 2.442 | 174,813 | +0.18(+8.06%) |
May 06, 2020 | 2.417 | 2.815 | 2.214 | 2.260 | 185,468 | -0.10(-4.21%) |
May 05, 2020 | 2.666 | 2.873 | 2.343 | 2.359 | 256,166 | -0.17(-6.56%) |
May 04, 2020 | 2.781 | 2.918 | 2.508 | 2.525 | 163,073 | -0.19(-7.01%) |
May 01, 2020 | 3.055 | 3.146 | 2.616 | 2.715 | 162,355 | -0.45(-14.14%) |
Apr 30, 2020 | 3.121 | 3.266 | 2.988 | 3.162 | 364,511 | -0.21(-6.14%) |
Apr 29, 2020 | 3.543 | 3.824 | 3.245 | 3.369 | 1,394,335 | -0.02(-0.73%) |
Apr 28, 2020 | 2.980 | 3.427 | 2.856 | 3.394 | 675,698 | +0.46(+15.49%) |
Apr 27, 2020 | 2.732 | 3.005 | 2.574 | 2.939 | 220,320 | +0.31(+11.99%) |
Apr 24, 2020 | 2.748 | 3.030 | 2.533 | 2.624 | 152,450 | -0.07(-2.46%) |
Apr 23, 2020 | 2.781 | 3.170 | 2.674 | 2.690 | 114,877 | -0.09(-3.27%) |
Apr 22, 2020 | 2.831 | 2.897 | 2.699 | 2.781 | 122,620 | +0.00(+0.00%) |
Apr 21, 2020 | 2.972 | 3.055 | 2.748 | 2.781 | 143,339 | -0.18(-6.15%) |
Apr 20, 2020 | 2.798 | 3.179 | 2.715 | 2.964 | 198,240 | +0.02(+0.56%) |
Apr 17, 2020 | 2.740 | 2.988 | 2.631 | 2.947 | 132,276 | +0.24(+8.87%) |
Apr 16, 2020 | 3.154 | 3.154 | 2.649 | 2.707 | 191,315 | -0.47(-14.84%) |
Apr 15, 2020 | 3.179 | 3.358 | 3.022 | 3.179 | 184,916 | -0.12(-3.76%) |
Apr 14, 2020 | 3.402 | 3.510 | 2.848 | 3.303 | 341,971 | +0.00(+0.00%) |
Apr 13, 2020 | 3.344 | 3.518 | 3.104 | 3.303 | 155,891 | -0.01(-0.25%) |
Apr 09, 2020 | 3.162 | 3.518 | 2.997 | 3.311 | 511,348 | +0.34(+11.42%) |
Apr 08, 2020 | 2.127 | 3.046 | 2.127 | 2.972 | 463,455 | +0.87(+41.34%) |
Apr 07, 2020 | 2.442 | 2.483 | 1.983 | 2.103 | 233,551 | -0.28(-11.81%) |
Apr 06, 2020 | 2.119 | 2.434 | 2.119 | 2.384 | 165,068 | +0.26(+12.06%) |
Apr 03, 2020 | 2.475 | 2.475 | 2.086 | 2.127 | 104,854 | -0.24(-10.14%) |
Apr 02, 2020 | 2.028 | 2.417 | 2.028 | 2.368 | 385,487 | +0.25(+11.72%) |
Apr 01, 2020 | 1.978 | 2.152 | 1.863 | 2.119 | 301,746 | +0.17(+8.94%) |
Mar 31, 2020 | 1.904 | 2.500 | 1.904 | 1.945 | 395,705 | +0.03(+1.73%) |
Mar 30, 2020 | 2.020 | 2.194 | 1.896 | 1.912 | 266,557 | -0.16(-7.60%) |
Mar 27, 2020 | 2.310 | 2.351 | 1.929 | 2.070 | 237,252 | -0.18(-8.09%) |
Mar 26, 2020 | 2.161 | 2.450 | 2.132 | 2.252 | 185,871 | +0.06(+2.64%) |
Mar 25, 2020 | 1.821 | 2.348 | 1.755 | 2.194 | 541,600 | +0.46(+26.19%) |
Mar 24, 2020 | 2.285 | 2.368 | 1.598 | 1.738 | 619,407 | -0.54(-23.64%) |
Mar 23, 2020 | 2.939 | 2.947 | 2.152 | 2.276 | 234,159 | -0.52(-18.64%) |
Mar 20, 2020 | 2.740 | 3.030 | 2.483 | 2.798 | 1,592,874 | +0.06(+2.11%) |
Mar 19, 2020 | 3.038 | 3.063 | 2.690 | 2.740 | 327,811 | -0.29(-9.56%) |
Mar 18, 2020 | 3.684 | 3.932 | 2.897 | 3.030 | 335,697 | -0.89(-22.62%) |
Mar 17, 2020 | 3.386 | 4.069 | 3.283 | 3.916 | 357,076 | +0.65(+19.75%) |
Mar 16, 2020 | 3.295 | 3.692 | 3.237 | 3.270 | 438,872 | -0.78(-19.22%) |
Mar 13, 2020 | 2.558 | 4.065 | 2.558 | 4.048 | 498,180 | +1.59(+64.65%) |
Mar 12, 2020 | 2.492 | 2.500 | 1.838 | 2.459 | 371,830 | -0.55(-18.18%) |
Mar 11, 2020 | 3.286 | 3.295 | 2.997 | 3.005 | 158,009 | -0.45(-12.95%) |
Mar 10, 2020 | 3.560 | 3.642 | 3.444 | 3.452 | 188,331 | +0.17(+5.30%) |
Mar 09, 2020 | 3.452 | 3.452 | 3.257 | 3.278 | 96,352 | -0.46(-12.20%) |
Mar 06, 2020 | 3.940 | 4.056 | 3.609 | 3.733 | 159,818 | -0.30(-7.39%) |
Mar 05, 2020 | 4.545 | 4.545 | 3.982 | 4.031 | 178,837 | -0.52(-11.45%) |
Mar 04, 2020 | 4.611 | 4.702 | 4.512 | 4.553 | 166,402 | +0.02(+0.36%) |
Mar 03, 2020 | 4.685 | 4.892 | 4.445 | 4.536 | 154,576 | -0.15(-3.18%) |