Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.650 | 2.750 | 2.620 | 2.725 | 512,100 | +0.08(+3.22%) |
May 28, 2020 | 2.500 | 2.720 | 2.470 | 2.640 | 825,269 | +0.16(+6.45%) |
May 27, 2020 | 2.520 | 2.530 | 2.410 | 2.480 | 769,357 | -0.01(-0.40%) |
May 26, 2020 | 2.550 | 2.550 | 2.420 | 2.490 | 876,672 | +0.09(+3.75%) |
May 22, 2020 | 2.450 | 2.450 | 2.310 | 2.400 | 276,500 | +0.01(+0.42%) |
May 21, 2020 | 2.270 | 2.390 | 2.230 | 2.390 | 483,858 | +0.13(+5.75%) |
May 20, 2020 | 2.420 | 2.420 | 2.220 | 2.260 | 581,048 | -0.03(-1.31%) |
May 19, 2020 | 2.400 | 2.460 | 2.270 | 2.290 | 769,561 | +0.00(+0.00%) |
May 18, 2020 | 2.250 | 2.520 | 2.250 | 2.290 | 1,551,242 | +0.10(+4.33%) |
May 15, 2020 | 2.270 | 2.320 | 2.170 | 2.195 | 656,400 | -0.06(-2.88%) |
May 14, 2020 | 2.390 | 2.390 | 2.250 | 2.260 | 464,391 | -0.09(-3.83%) |
May 13, 2020 | 2.600 | 2.620 | 2.330 | 2.350 | 652,751 | -0.25(-9.79%) |
May 12, 2020 | 2.800 | 2.880 | 2.600 | 2.605 | 445,355 | -0.12(-4.58%) |
May 11, 2020 | 3.270 | 3.300 | 2.700 | 2.730 | 1,183,708 | -0.37(-11.94%) |
May 08, 2020 | 2.930 | 3.225 | 2.930 | 3.100 | 347,500 | +0.23(+8.01%) |
May 07, 2020 | 2.940 | 3.040 | 2.800 | 2.870 | 398,043 | -0.05(-1.71%) |
May 06, 2020 | 3.000 | 3.030 | 2.820 | 2.920 | 304,646 | -0.02(-0.68%) |
May 05, 2020 | 3.090 | 3.192 | 2.900 | 2.940 | 391,578 | -0.10(-3.29%) |
May 04, 2020 | 3.240 | 3.240 | 2.980 | 3.040 | 308,763 | -0.22(-6.75%) |
May 01, 2020 | 3.400 | 3.420 | 3.210 | 3.260 | 230,800 | -0.19(-5.51%) |
Apr 30, 2020 | 3.400 | 3.640 | 3.160 | 3.450 | 267,768 | +0.06(+1.77%) |
Apr 29, 2020 | 3.930 | 3.960 | 3.380 | 3.390 | 446,415 | -0.43(-11.26%) |
Apr 28, 2020 | 3.540 | 3.900 | 3.460 | 3.820 | 270,174 | +0.32(+9.14%) |
Apr 27, 2020 | 3.300 | 3.640 | 3.210 | 3.500 | 276,100 | +0.22(+6.71%) |
Apr 24, 2020 | 3.170 | 3.320 | 3.090 | 3.280 | 175,000 | +0.11(+3.47%) |
Apr 23, 2020 | 3.060 | 3.290 | 3.020 | 3.170 | 130,883 | +0.10(+3.26%) |
Apr 22, 2020 | 3.060 | 3.110 | 3.000 | 3.070 | 125,523 | +0.08(+2.68%) |
Apr 21, 2020 | 3.140 | 3.256 | 2.950 | 2.990 | 371,925 | -0.22(-6.85%) |
Apr 20, 2020 | 3.190 | 3.326 | 3.130 | 3.210 | 141,078 | -0.03(-0.93%) |
Apr 17, 2020 | 3.080 | 3.320 | 3.020 | 3.240 | 308,500 | +0.12(+3.85%) |
Apr 16, 2020 | 3.150 | 3.240 | 2.930 | 3.120 | 339,634 | -0.05(-1.58%) |
Apr 15, 2020 | 3.150 | 3.210 | 3.010 | 3.170 | 178,788 | -0.08(-2.46%) |
Apr 14, 2020 | 3.380 | 3.490 | 3.130 | 3.250 | 239,946 | -0.10(-2.99%) |
Apr 13, 2020 | 3.190 | 3.450 | 3.050 | 3.350 | 278,269 | +0.12(+3.72%) |
Apr 09, 2020 | 3.210 | 3.470 | 3.070 | 3.230 | 513,600 | +0.09(+2.87%) |
Apr 08, 2020 | 3.030 | 3.190 | 2.950 | 3.140 | 356,505 | +0.11(+3.63%) |
Apr 07, 2020 | 3.250 | 3.250 | 2.910 | 3.030 | 361,237 | -0.08(-2.57%) |
Apr 06, 2020 | 3.070 | 3.180 | 2.820 | 3.110 | 299,030 | +0.17(+5.78%) |
Apr 03, 2020 | 2.970 | 3.030 | 2.710 | 2.940 | 300,200 | +0.00(+0.00%) |
Apr 02, 2020 | 2.820 | 3.080 | 2.740 | 2.940 | 343,281 | +0.09(+3.16%) |
Apr 01, 2020 | 2.960 | 3.035 | 2.750 | 2.850 | 382,751 | -0.20(-6.56%) |
Mar 31, 2020 | 3.130 | 3.310 | 2.990 | 3.050 | 439,118 | -0.11(-3.48%) |
Mar 30, 2020 | 3.140 | 3.220 | 2.830 | 3.160 | 299,798 | +0.10(+3.27%) |
Mar 27, 2020 | 3.210 | 3.260 | 3.010 | 3.060 | 240,800 | -0.18(-5.56%) |
Mar 26, 2020 | 3.070 | 3.300 | 3.020 | 3.240 | 397,753 | +0.15(+4.85%) |
Mar 25, 2020 | 3.290 | 3.440 | 2.970 | 3.090 | 697,231 | -0.19(-5.79%) |
Mar 24, 2020 | 3.700 | 3.930 | 3.210 | 3.280 | 638,308 | -0.31(-8.64%) |
Mar 23, 2020 | 4.050 | 4.050 | 3.550 | 3.590 | 484,767 | -0.46(-11.36%) |
Mar 20, 2020 | 3.900 | 4.100 | 3.745 | 4.050 | 560,100 | +0.15(+3.85%) |
Mar 19, 2020 | 3.710 | 4.250 | 3.550 | 3.900 | 492,025 | +0.21(+5.69%) |
Mar 18, 2020 | 3.610 | 3.920 | 3.390 | 3.690 | 509,919 | -0.23(-5.87%) |
Mar 17, 2020 | 3.100 | 3.940 | 3.100 | 3.920 | 599,057 | +0.83(+26.86%) |
Mar 16, 2020 | 2.560 | 3.110 | 2.460 | 3.090 | 555,235 | +0.15(+5.10%) |
Mar 13, 2020 | 3.160 | 3.392 | 2.850 | 2.940 | 784,500 | +0.04(+1.38%) |
Mar 12, 2020 | 3.500 | 3.530 | 2.880 | 2.900 | 859,320 | -0.79(-21.41%) |
Mar 11, 2020 | 4.100 | 4.560 | 3.500 | 3.690 | 623,923 | -0.53(-12.56%) |
Mar 10, 2020 | 4.360 | 5.045 | 3.685 | 4.220 | 930,204 | -0.09(-2.09%) |
Mar 09, 2020 | 4.410 | 4.410 | 3.990 | 4.310 | 452,587 | -0.26(-5.69%) |
Mar 06, 2020 | 4.690 | 4.820 | 4.500 | 4.570 | 318,500 | -0.22(-4.59%) |
Mar 05, 2020 | 4.640 | 4.790 | 4.570 | 4.790 | 365,061 | +0.05(+1.05%) |
Mar 04, 2020 | 4.750 | 4.850 | 4.545 | 4.740 | 308,925 | +0.01(+0.21%) |
Mar 03, 2020 | 4.930 | 5.080 | 4.445 | 4.730 | 420,000 | -0.23(-4.64%) |