Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.790 | 3.100 | 2.720 | 3.080 | 158,900 | +0.26(+9.22%) |
May 28, 2020 | 2.730 | 2.820 | 2.730 | 2.820 | 49,093 | +0.12(+4.44%) |
May 27, 2020 | 2.710 | 2.940 | 2.642 | 2.700 | 97,241 | +0.07(+2.66%) |
May 26, 2020 | 2.820 | 2.820 | 2.600 | 2.630 | 61,416 | +0.03(+1.15%) |
May 22, 2020 | 2.890 | 2.945 | 2.600 | 2.600 | 46,200 | -0.23(-8.13%) |
May 21, 2020 | 2.620 | 2.850 | 2.610 | 2.830 | 37,837 | +0.05(+1.80%) |
May 20, 2020 | 2.940 | 3.070 | 2.740 | 2.780 | 35,489 | -0.20(-6.71%) |
May 19, 2020 | 2.940 | 3.040 | 2.940 | 2.980 | 16,361 | -0.02(-0.67%) |
May 18, 2020 | 2.900 | 3.130 | 2.815 | 3.000 | 55,510 | +0.13(+4.53%) |
May 15, 2020 | 2.800 | 2.980 | 2.800 | 2.870 | 16,100 | +0.03(+1.06%) |
May 14, 2020 | 2.900 | 2.910 | 2.490 | 2.840 | 65,968 | -0.07(-2.41%) |
May 13, 2020 | 3.080 | 3.120 | 2.900 | 2.910 | 53,144 | -0.18(-5.83%) |
May 12, 2020 | 3.190 | 3.280 | 3.060 | 3.090 | 107,355 | -0.10(-3.13%) |
May 11, 2020 | 3.050 | 3.195 | 3.030 | 3.190 | 73,921 | +0.09(+2.90%) |
May 08, 2020 | 3.080 | 3.190 | 3.050 | 3.100 | 62,300 | -0.02(-0.64%) |
May 07, 2020 | 3.200 | 3.210 | 3.050 | 3.120 | 61,436 | -0.01(-0.32%) |
May 06, 2020 | 3.110 | 3.190 | 3.030 | 3.130 | 89,180 | +0.02(+0.64%) |
May 05, 2020 | 3.250 | 3.300 | 3.110 | 3.110 | 46,742 | -0.11(-3.42%) |
May 04, 2020 | 3.160 | 3.367 | 3.090 | 3.220 | 70,288 | +0.10(+3.21%) |
May 01, 2020 | 3.420 | 3.420 | 3.000 | 3.120 | 129,100 | -0.30(-8.77%) |
Apr 30, 2020 | 3.630 | 3.650 | 3.300 | 3.420 | 338,541 | -0.17(-4.74%) |
Apr 29, 2020 | 3.630 | 3.770 | 3.530 | 3.590 | 108,329 | -0.05(-1.37%) |
Apr 28, 2020 | 3.900 | 4.010 | 3.540 | 3.640 | 249,926 | -0.23(-5.94%) |
Apr 27, 2020 | 3.590 | 3.900 | 3.590 | 3.870 | 108,774 | +0.28(+7.80%) |
Apr 24, 2020 | 3.800 | 3.800 | 3.510 | 3.590 | 65,100 | -0.21(-5.53%) |
Apr 23, 2020 | 3.590 | 3.850 | 3.530 | 3.800 | 101,384 | +0.20(+5.56%) |
Apr 22, 2020 | 3.700 | 3.700 | 3.530 | 3.600 | 104,690 | -0.13(-3.49%) |
Apr 21, 2020 | 3.410 | 3.750 | 3.400 | 3.730 | 261,589 | +0.25(+7.18%) |
Apr 20, 2020 | 3.560 | 3.800 | 3.310 | 3.480 | 403,886 | -0.35(-9.14%) |
Apr 17, 2020 | 3.880 | 4.060 | 3.690 | 3.830 | 336,700 | -0.26(-6.36%) |
Apr 16, 2020 | 4.200 | 4.470 | 4.000 | 4.090 | 135,250 | -0.06(-1.45%) |
Apr 15, 2020 | 4.530 | 4.530 | 4.010 | 4.150 | 110,761 | -0.40(-8.79%) |
Apr 14, 2020 | 4.650 | 4.680 | 4.360 | 4.550 | 56,107 | +0.11(+2.48%) |
Apr 13, 2020 | 4.450 | 4.910 | 4.370 | 4.440 | 130,940 | -0.01(-0.22%) |
Apr 09, 2020 | 4.400 | 4.600 | 4.280 | 4.450 | 73,800 | +0.19(+4.46%) |
Apr 08, 2020 | 4.070 | 4.410 | 4.070 | 4.260 | 36,782 | +0.20(+4.93%) |
Apr 07, 2020 | 4.290 | 4.680 | 4.050 | 4.060 | 23,750 | -0.18(-4.25%) |
Apr 06, 2020 | 4.270 | 4.490 | 4.240 | 4.240 | 9,575 | +0.01(+0.24%) |
Apr 03, 2020 | 4.010 | 4.300 | 4.010 | 4.230 | 29,800 | +0.20(+4.96%) |
Apr 02, 2020 | 4.090 | 4.420 | 4.020 | 4.030 | 49,336 | -0.06(-1.47%) |
Apr 01, 2020 | 4.390 | 4.590 | 4.050 | 4.090 | 43,217 | -0.30(-6.83%) |
Mar 31, 2020 | 4.680 | 4.890 | 4.390 | 4.390 | 62,184 | -0.35(-7.38%) |
Mar 30, 2020 | 4.880 | 4.950 | 4.670 | 4.740 | 86,370 | -0.20(-4.05%) |
Mar 27, 2020 | 4.880 | 5.130 | 4.870 | 4.940 | 57,300 | -0.02(-0.40%) |
Mar 26, 2020 | 4.780 | 5.085 | 4.780 | 4.960 | 28,971 | +0.18(+3.77%) |
Mar 25, 2020 | 4.850 | 5.130 | 4.760 | 4.780 | 110,182 | -0.12(-2.45%) |
Mar 24, 2020 | 5.060 | 5.140 | 4.790 | 4.900 | 458,378 | -0.09(-1.80%) |
Mar 23, 2020 | 5.140 | 5.250 | 4.800 | 4.990 | 221,101 | -0.30(-5.67%) |
Mar 20, 2020 | 5.140 | 5.370 | 5.140 | 5.290 | 58,700 | +0.15(+2.92%) |
Mar 19, 2020 | 5.470 | 5.890 | 5.060 | 5.140 | 73,442 | -0.44(-7.89%) |
Mar 18, 2020 | 5.710 | 5.870 | 5.520 | 5.580 | 15,965 | -0.27(-4.62%) |
Mar 17, 2020 | 6.800 | 6.860 | 5.650 | 5.850 | 128,789 | -0.95(-13.97%) |
Mar 16, 2020 | 7.190 | 7.360 | 6.800 | 6.800 | 57,444 | -0.68(-9.09%) |
Mar 13, 2020 | 7.330 | 7.500 | 6.820 | 7.480 | 1,763,300 | +0.16(+2.19%) |
Mar 12, 2020 | 7.110 | 7.400 | 6.860 | 7.320 | 98,781 | -0.08(-1.08%) |
Mar 11, 2020 | 7.200 | 7.490 | 6.720 | 7.400 | 615,312 | +0.15(+2.07%) |
Mar 10, 2020 | 7.250 | 7.470 | 7.010 | 7.250 | 189,242 | -0.27(-3.59%) |
Mar 09, 2020 | 7.200 | 7.700 | 7.190 | 7.520 | 513,558 | +0.02(+0.27%) |
Mar 06, 2020 | 7.320 | 7.630 | 7.120 | 7.500 | 150,200 | +0.11(+1.49%) |
Mar 05, 2020 | 7.490 | 7.490 | 7.140 | 7.390 | 66,759 | -0.12(-1.60%) |
Mar 04, 2020 | 7.530 | 7.680 | 7.440 | 7.510 | 52,080 | -0.04(-0.53%) |
Mar 03, 2020 | 7.260 | 7.780 | 7.260 | 7.550 | 168,508 | +0.58(+8.32%) |