Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.202 | 3.328 | 3.154 | 3.215 | 169,496 | +0.00(+0.00%) |
May 28, 2020 | 3.163 | 3.402 | 3.163 | 3.215 | 113,171 | +0.06(+1.84%) |
May 27, 2020 | 3.228 | 3.489 | 3.144 | 3.157 | 234,968 | +0.01(+0.20%) |
May 26, 2020 | 2.996 | 3.244 | 2.995 | 3.150 | 249,782 | +0.21(+7.24%) |
May 22, 2020 | 2.886 | 3.022 | 2.828 | 2.938 | 103,839 | +0.06(+2.01%) |
May 21, 2020 | 2.899 | 3.028 | 2.873 | 2.880 | 95,912 | -0.01(-0.22%) |
May 20, 2020 | 2.783 | 2.893 | 2.738 | 2.886 | 119,422 | +0.15(+5.41%) |
May 19, 2020 | 2.706 | 2.886 | 2.680 | 2.738 | 91,548 | +0.03(+1.19%) |
May 18, 2020 | 2.687 | 2.828 | 2.641 | 2.706 | 81,279 | +0.07(+2.69%) |
May 15, 2020 | 2.706 | 2.828 | 2.583 | 2.635 | 67,208 | -0.11(-3.99%) |
May 14, 2020 | 2.629 | 2.886 | 2.480 | 2.745 | 140,293 | +0.07(+2.65%) |
May 13, 2020 | 2.893 | 2.931 | 2.641 | 2.674 | 153,825 | -0.24(-8.19%) |
May 12, 2020 | 2.976 | 3.054 | 2.890 | 2.912 | 181,423 | -0.06(-1.95%) |
May 11, 2020 | 3.067 | 3.254 | 2.906 | 2.970 | 238,501 | -0.19(-5.92%) |
May 08, 2020 | 3.150 | 3.447 | 2.976 | 3.157 | 286,840 | -0.06(-1.80%) |
May 07, 2020 | 3.157 | 3.698 | 2.970 | 3.215 | 453,162 | +0.07(+2.25%) |
May 06, 2020 | 2.976 | 3.221 | 2.931 | 3.144 | 162,812 | +0.17(+5.86%) |
May 05, 2020 | 2.996 | 3.447 | 2.796 | 2.970 | 563,465 | -0.03(-0.86%) |
May 04, 2020 | 2.996 | 3.047 | 2.912 | 2.996 | 105,286 | -0.06(-2.11%) |
May 01, 2020 | 2.770 | 3.131 | 2.770 | 3.060 | 183,310 | +0.24(+8.45%) |
Apr 30, 2020 | 2.828 | 2.893 | 2.783 | 2.822 | 274,900 | +0.01(+0.46%) |
Apr 29, 2020 | 2.835 | 2.899 | 2.770 | 2.809 | 183,767 | +0.00(+0.00%) |
Apr 28, 2020 | 2.835 | 2.880 | 2.803 | 2.809 | 218,960 | -0.02(-0.68%) |
Apr 27, 2020 | 2.899 | 2.912 | 2.770 | 2.828 | 151,536 | -0.01(-0.23%) |
Apr 24, 2020 | 2.835 | 2.835 | 2.770 | 2.835 | 58,982 | +0.00(+0.00%) |
Apr 23, 2020 | 2.783 | 2.835 | 2.757 | 2.835 | 104,345 | +0.05(+1.85%) |
Apr 22, 2020 | 2.873 | 2.920 | 2.738 | 2.783 | 184,409 | -0.16(-5.47%) |
Apr 21, 2020 | 2.867 | 2.976 | 2.835 | 2.944 | 36,128 | -0.01(-0.44%) |
Apr 20, 2020 | 3.041 | 3.041 | 2.841 | 2.957 | 68,819 | -0.10(-3.37%) |
Apr 17, 2020 | 2.899 | 3.060 | 2.867 | 3.060 | 80,091 | +0.25(+8.94%) |
Apr 16, 2020 | 2.899 | 2.920 | 2.757 | 2.809 | 52,432 | -0.06(-2.02%) |
Apr 15, 2020 | 3.112 | 3.144 | 2.770 | 2.867 | 377,661 | -0.28(-8.81%) |
Apr 14, 2020 | 3.080 | 3.189 | 3.064 | 3.144 | 183,858 | +0.06(+2.09%) |
Apr 13, 2020 | 3.131 | 3.138 | 2.893 | 3.080 | 141,945 | -0.06(-2.05%) |
Apr 09, 2020 | 3.015 | 3.189 | 2.803 | 3.144 | 413,341 | +0.23(+7.96%) |
Apr 08, 2020 | 2.667 | 3.189 | 2.616 | 2.912 | 390,650 | +0.30(+11.33%) |
Apr 07, 2020 | 2.577 | 2.899 | 2.513 | 2.616 | 132,720 | +0.08(+3.31%) |
Apr 06, 2020 | 2.287 | 2.609 | 2.287 | 2.532 | 104,431 | +0.26(+11.65%) |
Apr 03, 2020 | 2.416 | 2.503 | 2.184 | 2.268 | 82,885 | -0.12(-4.86%) |
Apr 02, 2020 | 2.448 | 2.641 | 2.352 | 2.384 | 127,013 | -0.12(-4.64%) |
Apr 01, 2020 | 2.435 | 2.641 | 2.390 | 2.500 | 191,436 | -0.12(-4.67%) |
Mar 31, 2020 | 2.693 | 3.060 | 2.577 | 2.622 | 167,869 | -0.04(-1.45%) |
Mar 30, 2020 | 2.899 | 3.170 | 2.641 | 2.661 | 163,792 | -0.26(-9.03%) |
Mar 27, 2020 | 3.157 | 3.319 | 2.906 | 2.925 | 248,346 | -0.31(-9.56%) |
Mar 26, 2020 | 2.609 | 3.717 | 2.609 | 3.234 | 371,128 | +0.66(+25.50%) |
Mar 25, 2020 | 2.571 | 2.925 | 2.319 | 2.577 | 507,837 | -0.04(-1.48%) |
Mar 24, 2020 | 2.564 | 2.983 | 2.555 | 2.616 | 216,612 | +0.10(+3.84%) |
Mar 23, 2020 | 3.292 | 3.524 | 2.384 | 2.519 | 244,728 | -0.81(-24.37%) |
Mar 20, 2020 | 3.168 | 3.899 | 3.168 | 3.331 | 287,838 | +0.16(+4.95%) |
Mar 19, 2020 | 2.164 | 3.325 | 2.136 | 3.174 | 302,416 | +0.94(+41.89%) |
Mar 18, 2020 | 3.325 | 3.476 | 2.079 | 2.237 | 493,787 | -1.09(-32.73%) |
Mar 17, 2020 | 3.712 | 3.811 | 3.325 | 3.325 | 253,044 | -0.35(-9.54%) |
Mar 16, 2020 | 4.135 | 4.165 | 3.264 | 3.675 | 320,320 | -1.02(-21.75%) |
Mar 13, 2020 | 3.869 | 5.289 | 3.845 | 4.697 | 218,690 | +0.88(+22.94%) |
Mar 12, 2020 | 4.963 | 4.963 | 2.877 | 3.820 | 650,586 | -1.39(-26.68%) |
Mar 11, 2020 | 5.761 | 5.865 | 5.181 | 5.211 | 351,738 | -0.62(-10.67%) |
Mar 10, 2020 | 5.991 | 5.991 | 5.803 | 5.833 | 193,372 | +0.03(+0.52%) |
Mar 09, 2020 | 5.954 | 5.985 | 5.803 | 5.803 | 181,892 | -0.27(-4.38%) |
Mar 06, 2020 | 6.190 | 6.239 | 5.985 | 6.069 | 89,825 | -0.16(-2.52%) |
Mar 05, 2020 | 6.378 | 6.410 | 6.214 | 6.226 | 94,003 | -0.21(-3.29%) |
Mar 04, 2020 | 6.305 | 6.462 | 6.124 | 6.438 | 102,068 | +0.26(+4.21%) |
Mar 03, 2020 | 6.347 | 6.456 | 6.051 | 6.178 | 65,041 | -0.23(-3.58%) |