Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.700 | 2.700 | 2.660 | 2.660 | 43,300 | -0.11(-3.97%) |
May 28, 2020 | 2.752 | 2.800 | 2.752 | 2.770 | 65,844 | +0.12(+4.53%) |
May 27, 2020 | 2.670 | 2.670 | 2.640 | 2.650 | 91,311 | +0.01(+0.38%) |
May 26, 2020 | 2.580 | 2.680 | 2.580 | 2.640 | 24,526 | +0.08(+3.33%) |
May 22, 2020 | 2.520 | 2.580 | 2.520 | 2.555 | 26,500 | +0.01(+0.34%) |
May 21, 2020 | 2.540 | 2.590 | 2.540 | 2.546 | 43,367 | -0.03(-1.30%) |
May 20, 2020 | 2.700 | 2.700 | 2.570 | 2.580 | 45,074 | -0.15(-5.49%) |
May 19, 2020 | 2.740 | 2.740 | 2.680 | 2.730 | 186,795 | +0.11(+4.35%) |
May 18, 2020 | 2.520 | 2.660 | 2.520 | 2.616 | 36,711 | +0.09(+3.45%) |
May 15, 2020 | 2.750 | 2.750 | 2.490 | 2.529 | 35,600 | +0.04(+1.57%) |
May 14, 2020 | 2.525 | 2.525 | 2.490 | 2.490 | 52,029 | -0.06(-2.34%) |
May 13, 2020 | 2.555 | 2.570 | 2.520 | 2.550 | 80,364 | -0.01(-0.41%) |
May 12, 2020 | 2.570 | 2.600 | 2.560 | 2.560 | 164,427 | -0.04(-1.54%) |
May 11, 2020 | 2.620 | 2.630 | 2.595 | 2.600 | 27,861 | -0.12(-4.41%) |
May 08, 2020 | 2.740 | 2.750 | 2.675 | 2.720 | 77,000 | +0.07(+2.64%) |
May 07, 2020 | 2.710 | 2.710 | 2.640 | 2.650 | 107,711 | -0.02(-0.75%) |
May 06, 2020 | 2.710 | 2.770 | 2.670 | 2.670 | 37,932 | -0.04(-1.66%) |
May 05, 2020 | 2.780 | 2.780 | 2.690 | 2.715 | 15,172 | +0.04(+1.50%) |
May 04, 2020 | 2.700 | 2.700 | 2.660 | 2.675 | 34,144 | -0.03(-0.93%) |
May 01, 2020 | 2.620 | 2.720 | 2.620 | 2.700 | 43,200 | +0.02(+0.65%) |
Apr 30, 2020 | 2.680 | 2.800 | 2.670 | 2.683 | 59,898 | -0.12(-4.37%) |
Apr 29, 2020 | 2.770 | 2.830 | 2.770 | 2.805 | 38,555 | +0.08(+2.75%) |
Apr 28, 2020 | 2.775 | 2.790 | 2.730 | 2.730 | 103,955 | +0.06(+2.06%) |
Apr 27, 2020 | 2.635 | 2.700 | 2.590 | 2.675 | 79,047 | +0.08(+3.28%) |
Apr 24, 2020 | 2.715 | 2.715 | 2.530 | 2.590 | 25,400 | +0.02(+0.97%) |
Apr 23, 2020 | 2.650 | 2.650 | 2.550 | 2.565 | 84,498 | -0.06(-2.47%) |
Apr 22, 2020 | 2.570 | 2.690 | 2.520 | 2.630 | 145,710 | -0.01(-0.38%) |
Apr 21, 2020 | 2.650 | 2.690 | 2.590 | 2.640 | 129,461 | -0.14(-5.04%) |
Apr 20, 2020 | 2.700 | 2.790 | 2.650 | 2.780 | 138,306 | +0.18(+7.05%) |
Apr 17, 2020 | 2.560 | 2.690 | 2.540 | 2.597 | 49,800 | -0.00(-0.12%) |
Apr 16, 2020 | 2.570 | 2.640 | 2.570 | 2.600 | 64,372 | -0.04(-1.52%) |
Apr 15, 2020 | 2.592 | 2.680 | 2.592 | 2.640 | 124,840 | -0.06(-2.22%) |
Apr 14, 2020 | 2.756 | 2.756 | 2.650 | 2.700 | 226,743 | +0.13(+5.06%) |
Apr 13, 2020 | 2.788 | 2.788 | 2.540 | 2.570 | 70,828 | -0.04(-1.57%) |
Apr 09, 2020 | 2.880 | 2.880 | 2.610 | 2.611 | 83,600 | +0.02(+0.81%) |
Apr 08, 2020 | 2.410 | 2.590 | 2.410 | 2.590 | 82,788 | -0.01(-0.29%) |
Apr 07, 2020 | 2.740 | 2.800 | 2.550 | 2.598 | 39,369 | -0.01(-0.48%) |
Apr 06, 2020 | 2.500 | 2.610 | 2.490 | 2.610 | 126,575 | +0.23(+9.66%) |
Apr 03, 2020 | 2.400 | 2.400 | 2.330 | 2.380 | 82,300 | -0.02(-0.83%) |
Apr 02, 2020 | 2.340 | 2.440 | 2.340 | 2.400 | 50,739 | +0.00(+0.21%) |
Apr 01, 2020 | 2.700 | 2.700 | 2.370 | 2.395 | 47,471 | -0.20(-7.62%) |
Mar 31, 2020 | 2.572 | 2.670 | 2.530 | 2.592 | 254,297 | -0.08(-2.90%) |
Mar 30, 2020 | 2.560 | 2.680 | 2.560 | 2.670 | 411,852 | -0.01(-0.37%) |
Mar 27, 2020 | 2.620 | 2.680 | 2.570 | 2.680 | 110,900 | -0.08(-2.90%) |
Mar 26, 2020 | 2.420 | 2.960 | 2.420 | 2.760 | 48,675 | +0.20(+7.92%) |
Mar 25, 2020 | 2.440 | 2.600 | 2.440 | 2.558 | 137,008 | +0.12(+4.82%) |
Mar 24, 2020 | 2.297 | 2.450 | 2.297 | 2.440 | 90,589 | +0.28(+12.96%) |
Mar 23, 2020 | 2.217 | 2.250 | 2.030 | 2.160 | 144,469 | -0.12(-5.26%) |
Mar 20, 2020 | 2.210 | 2.350 | 2.210 | 2.280 | 263,400 | +0.02(+0.88%) |
Mar 19, 2020 | 2.103 | 2.300 | 2.103 | 2.260 | 117,939 | -0.06(-2.59%) |
Mar 18, 2020 | 2.400 | 2.400 | 2.210 | 2.320 | 92,017 | +0.07(+3.11%) |
Mar 17, 2020 | 2.100 | 2.330 | 2.100 | 2.250 | 368,410 | +0.14(+6.76%) |
Mar 16, 2020 | 2.170 | 2.260 | 2.000 | 2.107 | 198,980 | -0.15(-6.75%) |
Mar 13, 2020 | 2.240 | 2.380 | 2.220 | 2.260 | 172,000 | +0.03(+1.35%) |
Mar 12, 2020 | 2.210 | 2.345 | 2.100 | 2.230 | 447,528 | -0.30(-11.96%) |
Mar 11, 2020 | 2.542 | 2.640 | 2.520 | 2.533 | 83,168 | -0.12(-4.42%) |
Mar 10, 2020 | 2.790 | 2.790 | 2.550 | 2.650 | 230,120 | +0.10(+4.13%) |
Mar 09, 2020 | 2.600 | 2.615 | 2.500 | 2.545 | 33,047 | -0.30(-10.67%) |
Mar 06, 2020 | 2.880 | 2.880 | 2.830 | 2.849 | 49,900 | -0.14(-4.72%) |
Mar 05, 2020 | 2.960 | 2.990 | 2.940 | 2.990 | 104,243 | -0.05(-1.64%) |
Mar 04, 2020 | 3.020 | 3.040 | 2.970 | 3.040 | 86,392 | +0.08(+2.53%) |
Mar 03, 2020 | 2.980 | 3.015 | 2.880 | 2.965 | 159,143 | +0.01(+0.51%) |