Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.520 | 2.540 | 2.470 | 2.510 | 23,800 | -0.01(-0.40%) |
May 28, 2020 | 2.700 | 2.700 | 2.500 | 2.520 | 25,485 | -0.23(-8.36%) |
May 27, 2020 | 2.790 | 2.850 | 2.630 | 2.750 | 21,962 | -0.03(-1.08%) |
May 26, 2020 | 2.800 | 2.800 | 2.660 | 2.780 | 32,784 | +0.00(+0.00%) |
May 22, 2020 | 2.960 | 2.960 | 2.500 | 2.780 | 18,400 | -0.07(-2.46%) |
May 21, 2020 | 2.890 | 2.925 | 2.830 | 2.850 | 9,932 | -0.15(-5.16%) |
May 20, 2020 | 2.950 | 3.005 | 2.945 | 3.005 | 3,871 | +0.00(+0.00%) |
May 19, 2020 | 2.975 | 3.010 | 2.975 | 3.005 | 10,683 | -0.03(-0.99%) |
May 18, 2020 | 2.900 | 3.035 | 2.850 | 3.035 | 6,245 | +0.14(+4.66%) |
May 15, 2020 | 2.840 | 2.905 | 2.840 | 2.900 | 1,600 | -0.03(-1.02%) |
May 14, 2020 | 3.100 | 3.100 | 2.800 | 2.930 | 3,551 | -0.15(-4.72%) |
May 13, 2020 | 3.075 | 3.075 | 3.075 | 3.075 | 159 | +0.03(+0.99%) |
May 12, 2020 | 3.045 | 3.045 | 3.000 | 3.045 | 2,015 | -0.02(-0.49%) |
May 11, 2020 | 3.080 | 3.110 | 3.060 | 3.060 | 2,309 | -0.03(-0.97%) |
May 08, 2020 | 3.120 | 3.120 | 3.080 | 3.090 | 1,600 | +0.03(+0.98%) |
May 07, 2020 | 3.185 | 3.185 | 3.050 | 3.060 | 3,880 | +0.04(+1.16%) |
May 06, 2020 | 2.990 | 3.025 | 2.910 | 3.025 | 3,376 | +0.02(+0.83%) |
May 05, 2020 | 2.710 | 3.050 | 2.710 | 3.000 | 21,621 | +0.13(+4.53%) |
May 04, 2020 | 2.855 | 2.870 | 2.855 | 2.870 | 1,192 | +0.12(+4.36%) |
May 01, 2020 | 2.860 | 2.860 | 2.750 | 2.750 | 10,500 | -0.12(-4.01%) |
Apr 30, 2020 | 2.850 | 2.950 | 2.850 | 2.865 | 6,175 | -0.03(-1.21%) |
Apr 29, 2020 | 3.100 | 3.100 | 2.875 | 2.900 | 6,567 | +0.05(+1.75%) |
Apr 28, 2020 | 2.830 | 3.000 | 2.760 | 2.850 | 11,946 | +0.09(+3.26%) |
Apr 27, 2020 | 2.627 | 2.800 | 2.627 | 2.760 | 45,093 | -0.10(-3.50%) |
Apr 24, 2020 | 3.000 | 3.000 | 2.860 | 2.860 | 1,200 | -0.14(-4.67%) |
Apr 23, 2020 | 2.980 | 3.090 | 2.960 | 3.000 | 12,225 | +0.02(+0.67%) |
Apr 22, 2020 | 2.690 | 3.080 | 2.690 | 2.980 | 5,494 | -0.08(-2.77%) |
Apr 21, 2020 | 3.010 | 3.120 | 2.980 | 3.065 | 6,407 | -0.02(-0.65%) |
Apr 20, 2020 | 3.220 | 3.220 | 3.085 | 3.085 | 6,677 | +0.06(+2.15%) |
Apr 17, 2020 | 3.150 | 3.250 | 3.010 | 3.020 | 3,400 | -0.11(-3.67%) |
Apr 16, 2020 | 3.025 | 3.150 | 3.025 | 3.135 | 1,108 | +0.03(+1.13%) |
Apr 15, 2020 | 3.350 | 3.350 | 3.010 | 3.100 | 7,810 | -0.16(-4.91%) |
Apr 14, 2020 | 3.210 | 3.260 | 3.100 | 3.260 | 9,066 | +0.06(+1.87%) |
Apr 13, 2020 | 3.230 | 3.230 | 3.120 | 3.200 | 5,160 | +0.00(+0.00%) |
Apr 09, 2020 | 3.450 | 3.450 | 3.010 | 3.200 | 24,100 | -0.04(-1.23%) |
Apr 08, 2020 | 3.300 | 3.300 | 3.240 | 3.240 | 404 | -0.04(-1.22%) |
Apr 07, 2020 | 3.340 | 3.400 | 3.280 | 3.280 | 12,123 | +0.01(+0.46%) |
Apr 06, 2020 | 3.250 | 3.270 | 3.100 | 3.265 | 9,664 | +0.17(+5.53%) |
Apr 03, 2020 | 3.200 | 3.250 | 3.010 | 3.094 | 6,200 | -0.10(-3.01%) |
Apr 02, 2020 | 3.205 | 3.205 | 3.010 | 3.190 | 6,695 | +0.19(+6.33%) |
Apr 01, 2020 | 2.950 | 3.115 | 2.950 | 3.000 | 896 | +0.00(+0.00%) |
Mar 31, 2020 | 3.400 | 3.400 | 3.000 | 3.000 | 4,437 | -0.24(-7.41%) |
Mar 30, 2020 | 3.075 | 3.240 | 2.950 | 3.240 | 4,509 | +0.19(+6.23%) |
Mar 27, 2020 | 3.075 | 3.200 | 3.010 | 3.050 | 2,100 | -0.32(-9.50%) |
Mar 26, 2020 | 3.125 | 3.370 | 3.005 | 3.370 | 14,590 | +0.12(+3.85%) |
Mar 25, 2020 | 3.165 | 3.350 | 3.064 | 3.245 | 8,593 | +0.46(+16.31%) |
Mar 24, 2020 | 2.770 | 3.000 | 2.770 | 2.790 | 197,577 | +0.02(+0.72%) |
Mar 23, 2020 | 2.675 | 2.815 | 2.650 | 2.770 | 7,149 | -0.13(-4.48%) |
Mar 20, 2020 | 2.790 | 2.900 | 2.630 | 2.900 | 208,700 | +0.00(+0.00%) |
Mar 19, 2020 | 2.500 | 2.940 | 2.500 | 2.900 | 8,006 | +0.21(+7.81%) |
Mar 18, 2020 | 2.770 | 2.770 | 2.475 | 2.690 | 10,926 | -0.19(-6.43%) |
Mar 17, 2020 | 2.840 | 3.170 | 2.650 | 2.875 | 10,037 | -0.35(-10.71%) |
Mar 16, 2020 | 3.210 | 3.260 | 2.810 | 3.220 | 16,705 | -0.67(-17.22%) |
Mar 13, 2020 | 4.070 | 4.130 | 3.740 | 3.890 | 8,300 | +0.38(+10.83%) |
Mar 12, 2020 | 3.555 | 3.800 | 3.510 | 3.510 | 14,601 | -0.59(-14.39%) |
Mar 11, 2020 | 4.140 | 4.140 | 3.950 | 4.100 | 5,450 | +0.01(+0.24%) |
Mar 10, 2020 | 4.010 | 4.090 | 4.000 | 4.090 | 20,410 | +0.19(+4.87%) |
Mar 09, 2020 | 4.060 | 4.190 | 3.900 | 3.900 | 11,121 | -0.32(-7.58%) |
Mar 06, 2020 | 4.205 | 4.390 | 4.000 | 4.220 | 22,300 | +0.16(+3.94%) |
Mar 05, 2020 | 4.155 | 4.155 | 4.060 | 4.060 | 2,710 | -0.20(-4.69%) |
Mar 04, 2020 | 4.300 | 4.420 | 4.150 | 4.260 | 5,897 | -0.12(-2.74%) |
Mar 03, 2020 | 4.290 | 4.510 | 4.275 | 4.380 | 7,338 | -0.07(-1.57%) |