Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.320 | 3.330 | 3.190 | 3.190 | 12,200 | -0.13(-3.92%) |
May 28, 2020 | 3.330 | 3.450 | 3.210 | 3.320 | 31,950 | +0.02(+0.61%) |
May 27, 2020 | 3.310 | 3.390 | 3.190 | 3.300 | 12,204 | +0.13(+4.10%) |
May 26, 2020 | 3.050 | 3.410 | 3.000 | 3.170 | 66,975 | +0.12(+3.93%) |
May 22, 2020 | 2.950 | 3.075 | 2.950 | 3.050 | 20,200 | +0.10(+3.39%) |
May 21, 2020 | 2.950 | 3.000 | 2.930 | 2.950 | 23,042 | -0.06(-1.99%) |
May 20, 2020 | 3.000 | 3.030 | 2.900 | 3.010 | 29,295 | +0.10(+3.44%) |
May 19, 2020 | 3.020 | 3.071 | 2.900 | 2.910 | 12,835 | -0.11(-3.64%) |
May 18, 2020 | 3.000 | 3.130 | 2.800 | 3.020 | 61,983 | +0.02(+0.67%) |
May 15, 2020 | 3.040 | 3.040 | 2.752 | 3.000 | 39,800 | +0.02(+0.67%) |
May 14, 2020 | 3.180 | 3.220 | 2.930 | 2.980 | 44,754 | -0.09(-2.93%) |
May 13, 2020 | 2.790 | 3.140 | 2.590 | 3.070 | 152,305 | +0.48(+18.53%) |
May 12, 2020 | 2.430 | 2.590 | 2.330 | 2.590 | 66,775 | +0.16(+6.58%) |
May 11, 2020 | 2.490 | 2.570 | 2.430 | 2.430 | 29,133 | -0.02(-0.82%) |
May 08, 2020 | 2.440 | 2.590 | 2.430 | 2.450 | 33,300 | +0.02(+0.62%) |
May 07, 2020 | 2.250 | 2.550 | 2.250 | 2.435 | 92,926 | +0.27(+12.73%) |
May 06, 2020 | 2.155 | 2.200 | 2.155 | 2.160 | 4,542 | +0.03(+1.41%) |
May 05, 2020 | 2.310 | 2.370 | 2.130 | 2.130 | 42,164 | -0.01(-0.47%) |
May 04, 2020 | 2.300 | 2.300 | 2.110 | 2.140 | 37,269 | -0.10(-4.46%) |
May 01, 2020 | 2.260 | 2.440 | 2.050 | 2.240 | 81,700 | -0.03(-1.32%) |
Apr 30, 2020 | 2.340 | 2.460 | 2.220 | 2.270 | 50,638 | -0.06(-2.58%) |
Apr 29, 2020 | 2.220 | 2.448 | 2.210 | 2.330 | 83,341 | +0.08(+3.56%) |
Apr 28, 2020 | 2.290 | 2.330 | 2.160 | 2.250 | 31,309 | +0.03(+1.35%) |
Apr 27, 2020 | 2.360 | 2.360 | 2.120 | 2.220 | 65,678 | +0.01(+0.45%) |
Apr 24, 2020 | 2.340 | 2.423 | 2.120 | 2.210 | 67,200 | -0.05(-2.21%) |
Apr 23, 2020 | 2.270 | 2.379 | 2.140 | 2.260 | 45,971 | +0.07(+3.20%) |
Apr 22, 2020 | 2.400 | 2.400 | 2.100 | 2.190 | 55,433 | +0.05(+2.34%) |
Apr 21, 2020 | 2.500 | 2.564 | 2.125 | 2.140 | 73,131 | -0.29(-11.93%) |
Apr 20, 2020 | 2.400 | 2.470 | 2.400 | 2.430 | 47,220 | +0.16(+7.05%) |
Apr 17, 2020 | 2.350 | 2.410 | 2.250 | 2.270 | 26,300 | +0.12(+5.58%) |
Apr 16, 2020 | 2.280 | 2.350 | 2.100 | 2.150 | 45,040 | -0.11(-4.87%) |
Apr 15, 2020 | 2.420 | 2.490 | 2.120 | 2.260 | 81,353 | -0.23(-9.24%) |
Apr 14, 2020 | 2.880 | 2.896 | 2.460 | 2.490 | 52,149 | +0.04(+1.63%) |
Apr 13, 2020 | 2.750 | 2.770 | 2.400 | 2.450 | 23,782 | -0.28(-10.26%) |
Apr 09, 2020 | 2.610 | 2.770 | 2.610 | 2.730 | 12,700 | +0.11(+4.20%) |
Apr 08, 2020 | 2.640 | 2.770 | 2.510 | 2.620 | 5,702 | -0.15(-5.42%) |
Apr 07, 2020 | 2.880 | 2.880 | 2.640 | 2.770 | 9,680 | +0.13(+4.92%) |
Apr 06, 2020 | 2.600 | 2.860 | 2.560 | 2.640 | 38,771 | +0.14(+5.60%) |
Apr 03, 2020 | 2.380 | 2.560 | 2.360 | 2.500 | 5,600 | +0.03(+1.21%) |
Apr 02, 2020 | 2.570 | 2.600 | 2.470 | 2.470 | 8,921 | +0.03(+1.23%) |
Apr 01, 2020 | 2.510 | 2.510 | 2.395 | 2.440 | 2,186 | -0.06(-2.40%) |
Mar 31, 2020 | 2.580 | 2.630 | 2.460 | 2.500 | 14,031 | -0.06(-2.34%) |
Mar 30, 2020 | 2.880 | 2.880 | 2.560 | 2.560 | 18,391 | -0.34(-11.72%) |
Mar 27, 2020 | 2.680 | 2.940 | 2.520 | 2.900 | 25,000 | +0.18(+6.62%) |
Mar 26, 2020 | 2.525 | 2.865 | 2.525 | 2.720 | 36,656 | +0.37(+15.74%) |
Mar 25, 2020 | 2.500 | 2.550 | 2.330 | 2.350 | 55,701 | -0.15(-6.00%) |
Mar 24, 2020 | 2.430 | 2.500 | 2.418 | 2.500 | 22,360 | +0.01(+0.40%) |
Mar 23, 2020 | 2.450 | 2.490 | 2.330 | 2.490 | 11,604 | +0.09(+3.53%) |
Mar 20, 2020 | 2.360 | 2.538 | 2.240 | 2.405 | 43,400 | +0.15(+6.42%) |
Mar 19, 2020 | 2.100 | 2.440 | 2.100 | 2.260 | 33,498 | +0.24(+11.88%) |
Mar 18, 2020 | 2.490 | 2.549 | 2.010 | 2.020 | 22,102 | -0.42(-17.21%) |
Mar 17, 2020 | 2.560 | 2.560 | 2.000 | 2.440 | 84,161 | -0.11(-4.31%) |
Mar 16, 2020 | 2.520 | 2.730 | 2.450 | 2.550 | 19,353 | +0.00(+0.00%) |
Mar 13, 2020 | 2.380 | 2.570 | 2.380 | 2.550 | 191,500 | +0.10(+4.08%) |
Mar 12, 2020 | 3.060 | 3.060 | 2.410 | 2.450 | 52,628 | -0.55(-18.33%) |
Mar 11, 2020 | 3.060 | 3.608 | 3.000 | 3.000 | 77,102 | +0.02(+0.67%) |
Mar 10, 2020 | 3.046 | 3.046 | 2.950 | 2.980 | 40,174 | -0.01(-0.33%) |
Mar 09, 2020 | 3.010 | 3.085 | 2.870 | 2.990 | 105,541 | -0.08(-2.61%) |
Mar 06, 2020 | 3.335 | 3.335 | 3.060 | 3.070 | 22,800 | -0.23(-6.97%) |
Mar 05, 2020 | 3.250 | 3.342 | 3.250 | 3.300 | 10,781 | +0.02(+0.61%) |
Mar 04, 2020 | 3.270 | 3.310 | 3.130 | 3.280 | 23,793 | -0.21(-6.02%) |
Mar 03, 2020 | 3.180 | 3.716 | 3.110 | 3.490 | 37,101 | +0.24(+7.38%) |