Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.804 | 2.819 | 2.677 | 2.774 | 1,600,689 | +0.01(+0.27%) |
May 28, 2020 | 2.871 | 2.871 | 2.759 | 2.767 | 395,147 | -0.03(-1.07%) |
May 27, 2020 | 2.886 | 2.894 | 2.787 | 2.797 | 571,282 | -0.05(-1.84%) |
May 26, 2020 | 2.767 | 2.879 | 2.744 | 2.849 | 579,055 | +0.13(+4.96%) |
May 22, 2020 | 2.886 | 2.886 | 2.711 | 2.714 | 836,787 | -0.16(-5.47%) |
May 21, 2020 | 2.767 | 2.871 | 2.737 | 2.871 | 522,646 | +0.10(+3.78%) |
May 20, 2020 | 2.744 | 2.797 | 2.737 | 2.767 | 605,334 | +0.03(+1.09%) |
May 19, 2020 | 2.737 | 2.868 | 2.714 | 2.737 | 3,140,663 | +0.03(+1.25%) |
May 18, 2020 | 2.668 | 2.756 | 2.658 | 2.703 | 1,545,214 | +0.09(+3.49%) |
May 15, 2020 | 2.563 | 2.628 | 2.563 | 2.612 | 515,653 | +0.05(+1.91%) |
May 14, 2020 | 2.556 | 2.605 | 2.489 | 2.563 | 1,681,311 | -0.01(-0.27%) |
May 13, 2020 | 2.584 | 2.626 | 2.514 | 2.570 | 1,268,063 | -0.01(-0.54%) |
May 12, 2020 | 2.584 | 2.710 | 2.570 | 2.584 | 845,394 | +0.00(+0.00%) |
May 11, 2020 | 2.563 | 2.612 | 2.493 | 2.584 | 795,780 | +0.01(+0.55%) |
May 08, 2020 | 2.661 | 2.724 | 2.563 | 2.570 | 709,291 | -0.07(-2.65%) |
May 07, 2020 | 2.640 | 2.703 | 2.619 | 2.640 | 844,043 | +0.03(+1.07%) |
May 06, 2020 | 2.633 | 2.668 | 2.584 | 2.612 | 544,864 | -0.02(-0.80%) |
May 05, 2020 | 2.752 | 2.752 | 2.609 | 2.633 | 1,097,645 | -0.04(-1.31%) |
May 04, 2020 | 2.675 | 2.752 | 2.630 | 2.668 | 908,118 | -0.04(-1.30%) |
May 01, 2020 | 2.703 | 2.766 | 2.668 | 2.703 | 1,142,263 | -0.11(-3.74%) |
Apr 30, 2020 | 2.738 | 2.829 | 2.731 | 2.808 | 640,371 | +0.00(+0.00%) |
Apr 29, 2020 | 2.682 | 2.854 | 2.682 | 2.808 | 1,083,230 | +0.11(+4.16%) |
Apr 28, 2020 | 2.521 | 2.745 | 2.521 | 2.696 | 1,136,441 | +0.15(+5.77%) |
Apr 27, 2020 | 2.458 | 2.612 | 2.458 | 2.549 | 812,730 | +0.09(+3.70%) |
Apr 24, 2020 | 2.535 | 2.570 | 2.457 | 2.458 | 459,675 | -0.06(-2.50%) |
Apr 23, 2020 | 2.563 | 2.584 | 2.486 | 2.521 | 1,138,430 | -0.04(-1.64%) |
Apr 22, 2020 | 2.591 | 2.605 | 2.556 | 2.563 | 612,865 | +0.00(+0.00%) |
Apr 21, 2020 | 2.549 | 2.637 | 2.538 | 2.563 | 927,288 | -0.04(-1.35%) |
Apr 20, 2020 | 2.654 | 2.703 | 2.598 | 2.598 | 1,181,994 | -0.09(-3.39%) |
Apr 17, 2020 | 2.752 | 2.833 | 2.682 | 2.689 | 1,195,242 | -0.02(-0.78%) |
Apr 16, 2020 | 2.717 | 2.805 | 2.703 | 2.710 | 1,373,166 | -0.04(-1.53%) |
Apr 15, 2020 | 2.647 | 2.819 | 2.612 | 2.752 | 1,463,283 | +0.01(+0.26%) |
Apr 14, 2020 | 2.710 | 2.836 | 2.707 | 2.745 | 1,147,429 | +0.04(+1.29%) |
Apr 13, 2020 | 2.661 | 2.781 | 2.647 | 2.710 | 2,480,262 | +0.01(+0.26%) |
Apr 09, 2020 | 2.668 | 2.815 | 2.644 | 2.703 | 1,930,095 | +0.05(+1.85%) |
Apr 08, 2020 | 2.584 | 2.724 | 2.535 | 2.654 | 1,750,987 | +0.13(+5.28%) |
Apr 07, 2020 | 2.647 | 2.733 | 2.521 | 2.521 | 1,997,858 | -0.09(-3.49%) |
Apr 06, 2020 | 2.528 | 2.670 | 2.528 | 2.612 | 1,368,628 | +0.14(+5.67%) |
Apr 03, 2020 | 2.472 | 2.602 | 2.423 | 2.472 | 1,566,238 | +0.06(+2.62%) |
Apr 02, 2020 | 2.304 | 2.507 | 2.262 | 2.409 | 2,200,899 | +0.11(+4.88%) |
Apr 01, 2020 | 2.248 | 2.360 | 2.248 | 2.297 | 1,019,573 | -0.03(-1.20%) |
Mar 31, 2020 | 2.206 | 2.458 | 2.199 | 2.325 | 1,494,221 | +0.12(+5.40%) |
Mar 30, 2020 | 2.360 | 2.381 | 2.199 | 2.206 | 2,404,639 | -0.09(-3.96%) |
Mar 27, 2020 | 2.297 | 2.367 | 2.213 | 2.297 | 2,309,088 | +0.00(+0.00%) |
Mar 26, 2020 | 2.479 | 2.563 | 2.237 | 2.297 | 1,968,561 | -0.06(-2.67%) |
Mar 25, 2020 | 2.192 | 2.402 | 2.192 | 2.360 | 1,622,509 | +0.11(+4.66%) |
Mar 24, 2020 | 2.311 | 2.388 | 2.234 | 2.255 | 1,177,920 | +0.08(+3.54%) |
Mar 23, 2020 | 2.199 | 2.388 | 2.150 | 2.178 | 1,130,910 | -0.04(-1.58%) |
Mar 20, 2020 | 2.374 | 2.549 | 2.192 | 2.213 | 1,701,328 | -0.23(-9.46%) |
Mar 19, 2020 | 2.108 | 2.493 | 2.087 | 2.444 | 927,765 | +0.34(+16.33%) |
Mar 18, 2020 | 2.269 | 2.318 | 2.066 | 2.101 | 1,188,566 | -0.25(-10.71%) |
Mar 17, 2020 | 2.486 | 2.556 | 2.206 | 2.353 | 753,214 | -0.04(-1.47%) |
Mar 16, 2020 | 2.703 | 2.738 | 2.388 | 2.388 | 1,673,369 | -0.48(-16.83%) |
Mar 13, 2020 | 2.878 | 2.899 | 2.679 | 2.871 | 1,363,176 | +0.04(+1.48%) |
Mar 12, 2020 | 2.801 | 3.011 | 2.612 | 2.829 | 2,965,790 | -0.08(-2.65%) |
Mar 11, 2020 | 2.913 | 2.934 | 2.822 | 2.906 | 1,559,584 | -0.05(-1.66%) |
Mar 10, 2020 | 2.934 | 2.990 | 2.871 | 2.955 | 1,347,122 | +0.05(+1.69%) |
Mar 09, 2020 | 2.976 | 2.990 | 2.808 | 2.906 | 1,863,744 | -0.13(-4.38%) |
Mar 06, 2020 | 3.018 | 3.074 | 2.990 | 3.039 | 1,082,001 | -0.01(-0.46%) |
Mar 05, 2020 | 3.081 | 3.110 | 3.025 | 3.053 | 1,670,401 | -0.05(-1.58%) |
Mar 04, 2020 | 3.088 | 3.148 | 3.081 | 3.102 | 1,906,881 | +0.03(+0.91%) |
Mar 03, 2020 | 3.095 | 3.176 | 3.053 | 3.074 | 2,847,939 | -0.03(-0.90%) |