Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.840 | 2.960 | 2.800 | 2.840 | 2,850 | -0.08(-2.74%) |
May 28, 2020 | 2.840 | 3.160 | 2.684 | 2.920 | 47,190 | +0.24(+8.78%) |
May 27, 2020 | 2.733 | 2.800 | 2.636 | 2.684 | 6,430 | -0.11(-3.88%) |
May 26, 2020 | 2.680 | 2.880 | 2.640 | 2.793 | 15,923 | -0.00(-0.07%) |
May 22, 2020 | 2.764 | 2.952 | 2.640 | 2.795 | 3,625 | +0.03(+1.10%) |
May 21, 2020 | 3.020 | 3.040 | 2.760 | 2.764 | 20,146 | -0.26(-8.46%) |
May 20, 2020 | 2.720 | 3.960 | 2.506 | 3.020 | 174,637 | +0.22(+7.89%) |
May 19, 2020 | 2.524 | 2.799 | 2.520 | 2.799 | 19,660 | +0.20(+7.66%) |
May 18, 2020 | 2.580 | 2.600 | 2.523 | 2.600 | 24,026 | +0.04(+1.40%) |
May 15, 2020 | 2.600 | 2.680 | 2.560 | 2.564 | 12,175 | -0.04(-1.38%) |
May 14, 2020 | 2.800 | 2.800 | 2.600 | 2.600 | 15,255 | -0.08(-2.99%) |
May 13, 2020 | 2.720 | 2.800 | 2.680 | 2.680 | 13,077 | -0.12(-4.29%) |
May 12, 2020 | 2.840 | 2.840 | 2.760 | 2.800 | 7,953 | +0.04(+1.45%) |
May 11, 2020 | 2.840 | 2.992 | 2.760 | 2.760 | 8,369 | -0.24(-7.99%) |
May 08, 2020 | 3.000 | 3.000 | 2.760 | 3.000 | 1,675 | +0.20(+7.33%) |
May 07, 2020 | 2.880 | 2.880 | 2.788 | 2.795 | 7,741 | -0.09(-2.96%) |
May 06, 2020 | 2.840 | 3.000 | 2.840 | 2.880 | 1,509 | +0.00(+0.01%) |
May 05, 2020 | 2.880 | 3.000 | 2.840 | 2.880 | 2,719 | -0.00(-0.01%) |
May 04, 2020 | 2.984 | 2.984 | 2.880 | 2.880 | 554 | -0.06(-2.11%) |
May 01, 2020 | 2.840 | 2.984 | 2.840 | 2.942 | 475 | -0.06(-1.93%) |
Apr 30, 2020 | 2.861 | 3.000 | 2.861 | 3.000 | 913 | +0.00(+0.00%) |
Apr 29, 2020 | 3.040 | 3.120 | 2.920 | 3.000 | 852 | +0.12(+4.17%) |
Apr 28, 2020 | 3.000 | 3.000 | 2.840 | 2.880 | 12,800 | -0.20(-6.49%) |
Apr 27, 2020 | 3.120 | 3.160 | 3.080 | 3.080 | 424 | +0.08(+2.67%) |
Apr 24, 2020 | 3.000 | 3.109 | 2.964 | 3.000 | 2,775 | +0.01(+0.33%) |
Apr 23, 2020 | 3.100 | 3.160 | 2.990 | 2.990 | 3,088 | -0.01(-0.33%) |
Apr 22, 2020 | 3.000 | 3.001 | 2.960 | 3.000 | 3,641 | +0.00(+0.00%) |
Apr 21, 2020 | 3.000 | 3.160 | 3.000 | 3.000 | 6,051 | +0.00(+0.00%) |
Apr 20, 2020 | 3.000 | 3.000 | 2.960 | 3.000 | 4,257 | +0.00(+0.01%) |
Apr 17, 2020 | 3.000 | 3.040 | 2.960 | 3.000 | 6,125 | -0.00(-0.01%) |
Apr 16, 2020 | 3.000 | 3.200 | 3.000 | 3.000 | 730 | +0.00(+0.00%) |
Apr 15, 2020 | 3.000 | 3.033 | 2.960 | 3.000 | 5,778 | +0.04(+1.35%) |
Apr 14, 2020 | 3.200 | 3.200 | 2.960 | 2.960 | 4,540 | -0.20(-6.33%) |
Apr 13, 2020 | 3.160 | 3.160 | 2.980 | 3.160 | 5,198 | +0.16(+5.33%) |
Apr 09, 2020 | 3.131 | 3.200 | 3.000 | 3.000 | 1,925 | -0.10(-3.23%) |
Apr 08, 2020 | 3.000 | 3.200 | 3.000 | 3.100 | 1,244 | +0.10(+3.33%) |
Apr 07, 2020 | 2.884 | 3.000 | 2.884 | 3.000 | 120 | +0.00(+0.00%) |
Apr 06, 2020 | 3.280 | 3.280 | 2.896 | 3.000 | 1,550 | +0.03(+1.08%) |
Apr 03, 2020 | 3.000 | 3.000 | 2.930 | 2.968 | 1,750 | -0.23(-7.25%) |
Apr 02, 2020 | 3.021 | 3.200 | 2.964 | 3.200 | 394 | -0.11(-3.46%) |
Apr 01, 2020 | 3.520 | 3.520 | 3.036 | 3.315 | 5,197 | -0.25(-6.89%) |
Mar 31, 2020 | 3.120 | 3.560 | 3.064 | 3.560 | 374 | +0.44(+14.10%) |
Mar 30, 2020 | 3.440 | 3.600 | 3.120 | 3.120 | 293 | -0.24(-7.14%) |
Mar 27, 2020 | 3.280 | 3.360 | 3.280 | 3.360 | 1,925 | +0.26(+8.54%) |
Mar 26, 2020 | 3.120 | 3.160 | 3.080 | 3.096 | 5,341 | -0.06(-2.04%) |
Mar 25, 2020 | 3.040 | 3.160 | 3.040 | 3.160 | 5,740 | -0.08(-2.47%) |
Mar 24, 2020 | 3.100 | 3.503 | 3.000 | 3.240 | 5,777 | -0.28(-7.95%) |
Mar 23, 2020 | 3.600 | 3.600 | 3.000 | 3.520 | 322 | -0.06(-1.68%) |
Mar 20, 2020 | 2.880 | 3.752 | 2.872 | 3.580 | 4,800 | +0.66(+22.64%) |
Mar 19, 2020 | 2.920 | 2.920 | 2.800 | 2.919 | 25,644 | +0.12(+4.26%) |
Mar 18, 2020 | 3.040 | 3.040 | 2.600 | 2.800 | 21,023 | -0.32(-10.26%) |
Mar 17, 2020 | 2.960 | 3.120 | 2.960 | 3.120 | 6,856 | +0.15(+5.02%) |
Mar 16, 2020 | 3.120 | 3.120 | 2.960 | 2.971 | 28,987 | -0.15(-4.78%) |
Mar 13, 2020 | 3.400 | 3.640 | 3.120 | 3.120 | 4,025 | -0.02(-0.50%) |
Mar 12, 2020 | 3.480 | 3.480 | 2.916 | 3.136 | 30,088 | -0.34(-9.90%) |
Mar 11, 2020 | 3.520 | 3.600 | 3.480 | 3.480 | 3,470 | -0.06(-1.63%) |
Mar 10, 2020 | 3.520 | 3.673 | 3.520 | 3.538 | 988 | +0.02(+0.50%) |
Mar 09, 2020 | 3.680 | 3.680 | 3.520 | 3.520 | 11,896 | -0.16(-4.30%) |
Mar 06, 2020 | 3.668 | 3.678 | 3.668 | 3.678 | 125 | -0.00(-0.05%) |
Mar 05, 2020 | 3.800 | 3.800 | 3.680 | 3.680 | 264 | -0.16(-4.17%) |
Mar 04, 2020 | 3.840 | 3.840 | 3.698 | 3.840 | 985 | +0.00(+0.00%) |
Mar 03, 2020 | 3.680 | 3.840 | 3.680 | 3.840 | 3,461 | +0.16(+4.35%) |