Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.720 | 2.780 | 2.681 | 2.730 | 25,200 | +0.10(+3.80%) |
May 28, 2020 | 2.730 | 2.790 | 2.630 | 2.630 | 21,728 | -0.11(-4.01%) |
May 27, 2020 | 2.770 | 2.770 | 2.720 | 2.740 | 8,360 | +0.00(+0.00%) |
May 26, 2020 | 2.770 | 2.770 | 2.740 | 2.740 | 2,448 | -0.04(-1.44%) |
May 22, 2020 | 2.840 | 2.840 | 2.779 | 2.780 | 3,400 | -0.03(-1.07%) |
May 21, 2020 | 2.840 | 2.890 | 2.810 | 2.810 | 3,623 | -0.01(-0.35%) |
May 20, 2020 | 2.870 | 2.870 | 2.820 | 2.820 | 392 | -0.06(-2.05%) |
May 19, 2020 | 2.856 | 2.879 | 2.856 | 2.879 | 1,300 | +0.00(+0.14%) |
May 18, 2020 | 2.875 | 2.875 | 2.875 | 2.875 | 334 | +0.04(+1.41%) |
May 15, 2020 | 2.845 | 2.845 | 2.835 | 2.835 | 600 | +0.02(+0.89%) |
May 14, 2020 | 2.890 | 2.890 | 2.810 | 2.810 | 1,207 | -0.09(-3.10%) |
May 13, 2020 | 2.960 | 2.960 | 2.900 | 2.900 | 897 | -0.02(-0.68%) |
May 12, 2020 | 2.915 | 2.935 | 2.890 | 2.920 | 2,081 | +0.01(+0.34%) |
May 11, 2020 | 2.966 | 3.050 | 2.910 | 2.910 | 6,852 | -0.04(-1.28%) |
May 08, 2020 | 2.910 | 3.020 | 2.910 | 2.948 | 8,100 | +0.08(+2.70%) |
May 07, 2020 | 2.870 | 2.910 | 2.870 | 2.870 | 4,785 | -0.01(-0.52%) |
May 06, 2020 | 2.903 | 2.903 | 2.880 | 2.885 | 6,125 | -0.03(-0.88%) |
May 05, 2020 | 2.924 | 2.931 | 2.900 | 2.911 | 5,705 | -0.01(-0.32%) |
May 04, 2020 | 2.920 | 2.920 | 2.920 | 2.920 | 1,161 | -0.11(-3.63%) |
May 01, 2020 | 3.030 | 3.030 | 3.030 | 3.030 | 400 | +0.10(+3.41%) |
Apr 30, 2020 | 2.917 | 2.930 | 2.917 | 2.930 | 4,166 | +0.02(+0.51%) |
Apr 29, 2020 | 2.890 | 2.950 | 2.890 | 2.915 | 6,601 | +0.02(+0.86%) |
Apr 28, 2020 | 2.950 | 2.950 | 2.890 | 2.890 | 4,132 | -0.06(-2.02%) |
Apr 27, 2020 | 2.950 | 2.950 | 2.950 | 2.950 | 419 | +0.04(+1.55%) |
Apr 24, 2020 | 2.905 | 2.905 | 2.905 | 2.905 | 300 | -0.01(-0.17%) |
Apr 23, 2020 | 2.900 | 2.930 | 2.900 | 2.910 | 1,048 | -0.01(-0.34%) |
Apr 22, 2020 | 2.920 | 2.950 | 2.850 | 2.920 | 11,067 | +0.09(+3.18%) |
Apr 21, 2020 | 2.860 | 2.910 | 2.830 | 2.830 | 967 | -0.05(-1.87%) |
Apr 20, 2020 | 2.830 | 2.884 | 2.830 | 2.884 | 778 | -0.02(-0.55%) |
Apr 17, 2020 | 3.010 | 3.010 | 2.849 | 2.900 | 13,300 | +0.10(+3.57%) |
Apr 16, 2020 | 2.970 | 2.970 | 2.800 | 2.800 | 1,893 | -0.12(-4.11%) |
Apr 15, 2020 | 2.740 | 2.920 | 2.740 | 2.920 | 22,257 | +0.12(+4.34%) |
Apr 14, 2020 | 2.710 | 2.799 | 2.700 | 2.799 | 2,638 | +0.09(+3.37%) |
Apr 13, 2020 | 2.700 | 2.710 | 2.700 | 2.707 | 4,244 | +0.01(+0.27%) |
Apr 09, 2020 | 2.696 | 2.710 | 2.675 | 2.700 | 8,300 | +0.02(+0.75%) |
Apr 08, 2020 | 2.730 | 2.790 | 2.572 | 2.680 | 14,616 | +0.06(+2.29%) |
Apr 07, 2020 | 2.580 | 2.620 | 2.570 | 2.620 | 2,083 | +0.18(+7.38%) |
Apr 06, 2020 | 2.580 | 2.580 | 2.440 | 2.440 | 10,351 | -0.12(-4.60%) |
Apr 03, 2020 | 2.603 | 2.645 | 2.550 | 2.558 | 4,400 | -0.02(-0.86%) |
Apr 02, 2020 | 2.620 | 2.640 | 2.580 | 2.580 | 4,486 | -0.10(-3.73%) |
Apr 01, 2020 | 2.820 | 2.820 | 2.580 | 2.680 | 10,318 | -0.07(-2.55%) |
Mar 31, 2020 | 2.620 | 2.860 | 2.620 | 2.750 | 12,527 | +0.13(+5.16%) |
Mar 30, 2020 | 2.450 | 2.615 | 2.450 | 2.615 | 626 | +0.19(+7.61%) |
Mar 27, 2020 | 2.450 | 2.500 | 2.430 | 2.430 | 7,300 | +0.00(+0.00%) |
Mar 26, 2020 | 2.480 | 2.550 | 2.340 | 2.430 | 10,767 | -0.05(-1.84%) |
Mar 25, 2020 | 2.361 | 2.480 | 2.310 | 2.475 | 52,082 | +0.14(+5.79%) |
Mar 24, 2020 | 2.320 | 2.350 | 2.290 | 2.340 | 41,877 | +0.04(+1.74%) |
Mar 23, 2020 | 2.340 | 2.350 | 2.300 | 2.300 | 15,731 | -0.09(-3.77%) |
Mar 20, 2020 | 2.120 | 2.500 | 2.120 | 2.390 | 6,400 | -0.09(-3.63%) |
Mar 19, 2020 | 2.400 | 2.480 | 2.400 | 2.480 | 7,812 | +0.11(+4.64%) |
Mar 18, 2020 | 2.560 | 2.573 | 2.370 | 2.370 | 43,936 | -0.18(-7.06%) |
Mar 17, 2020 | 2.550 | 2.615 | 2.300 | 2.550 | 18,891 | -0.02(-0.58%) |
Mar 16, 2020 | 2.520 | 2.800 | 2.520 | 2.565 | 20,252 | -0.06(-2.47%) |
Mar 13, 2020 | 2.630 | 2.812 | 2.630 | 2.630 | 12,000 | +0.03(+1.15%) |
Mar 12, 2020 | 2.910 | 2.966 | 2.598 | 2.600 | 21,106 | -0.34(-11.56%) |
Mar 11, 2020 | 3.040 | 3.050 | 2.940 | 2.940 | 26,721 | -0.11(-3.61%) |
Mar 10, 2020 | 3.070 | 3.076 | 3.050 | 3.050 | 7,547 | +0.01(+0.33%) |
Mar 09, 2020 | 3.046 | 3.215 | 3.040 | 3.040 | 10,544 | -0.01(-0.33%) |
Mar 06, 2020 | 3.090 | 3.180 | 3.050 | 3.050 | 7,500 | -0.02(-0.65%) |
Mar 05, 2020 | 3.040 | 3.109 | 3.040 | 3.070 | 10,242 | -0.08(-2.54%) |
Mar 04, 2020 | 3.130 | 3.150 | 3.030 | 3.150 | 4,085 | -0.03(-0.94%) |
Mar 03, 2020 | 3.020 | 3.180 | 3.020 | 3.180 | 6,486 | +0.17(+5.65%) |