Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.020 | 3.020 | 2.725 | 2.786 | 870,246 | -0.20(-6.69%) |
May 28, 2020 | 3.133 | 3.133 | 2.916 | 2.985 | 185,436 | -0.14(-4.44%) |
May 27, 2020 | 3.124 | 3.171 | 2.985 | 3.124 | 244,358 | +0.08(+2.56%) |
May 26, 2020 | 3.089 | 3.298 | 3.046 | 3.046 | 150,602 | +0.00(+0.00%) |
May 22, 2020 | 3.046 | 3.131 | 2.898 | 3.046 | 216,870 | -0.01(-0.28%) |
May 21, 2020 | 3.081 | 3.170 | 2.959 | 3.055 | 220,347 | -0.04(-1.40%) |
May 20, 2020 | 3.029 | 3.180 | 2.959 | 3.098 | 121,595 | +0.07(+2.29%) |
May 19, 2020 | 2.994 | 3.150 | 2.924 | 3.029 | 125,010 | +0.03(+1.16%) |
May 18, 2020 | 2.907 | 3.072 | 2.864 | 2.994 | 283,205 | +0.20(+7.14%) |
May 15, 2020 | 2.777 | 2.903 | 2.716 | 2.794 | 286,586 | +0.02(+0.63%) |
May 14, 2020 | 2.890 | 2.933 | 2.708 | 2.777 | 329,498 | -0.16(-5.60%) |
May 13, 2020 | 3.280 | 3.280 | 2.898 | 2.942 | 318,905 | -0.29(-8.87%) |
May 12, 2020 | 2.968 | 3.289 | 2.933 | 3.228 | 373,930 | +0.25(+8.46%) |
May 11, 2020 | 2.768 | 2.994 | 2.621 | 2.977 | 216,948 | +0.19(+6.85%) |
May 08, 2020 | 2.621 | 2.805 | 2.534 | 2.786 | 218,368 | +0.24(+9.56%) |
May 07, 2020 | 2.473 | 2.664 | 2.456 | 2.543 | 298,080 | +0.10(+3.90%) |
May 06, 2020 | 2.560 | 2.595 | 2.439 | 2.447 | 311,587 | -0.11(-4.41%) |
May 05, 2020 | 2.699 | 2.794 | 2.499 | 2.560 | 259,299 | -0.10(-3.91%) |
May 04, 2020 | 2.508 | 2.690 | 2.491 | 2.664 | 183,053 | +0.10(+4.07%) |
May 01, 2020 | 2.725 | 2.725 | 2.447 | 2.560 | 286,701 | -0.19(-6.94%) |
Apr 30, 2020 | 2.751 | 2.794 | 2.647 | 2.751 | 186,994 | -0.01(-0.31%) |
Apr 29, 2020 | 2.655 | 2.868 | 2.655 | 2.760 | 346,791 | +0.13(+4.95%) |
Apr 28, 2020 | 2.655 | 2.668 | 2.551 | 2.629 | 340,546 | +0.04(+1.68%) |
Apr 27, 2020 | 2.551 | 2.664 | 2.518 | 2.586 | 237,151 | +0.07(+2.76%) |
Apr 24, 2020 | 2.594 | 2.595 | 2.447 | 2.517 | 96,796 | -0.05(-2.03%) |
Apr 23, 2020 | 2.586 | 2.655 | 2.491 | 2.569 | 105,286 | +0.05(+2.07%) |
Apr 22, 2020 | 2.595 | 2.673 | 2.491 | 2.517 | 145,125 | -0.03(-1.02%) |
Apr 21, 2020 | 2.655 | 2.734 | 2.517 | 2.543 | 211,818 | -0.07(-2.66%) |
Apr 20, 2020 | 2.673 | 2.864 | 2.612 | 2.612 | 319,542 | -0.17(-6.23%) |
Apr 17, 2020 | 2.864 | 3.081 | 2.760 | 2.786 | 104,286 | -0.02(-0.62%) |
Apr 16, 2020 | 2.725 | 2.881 | 2.595 | 2.803 | 139,721 | +0.08(+2.87%) |
Apr 15, 2020 | 2.829 | 2.864 | 2.647 | 2.725 | 158,898 | -0.14(-4.85%) |
Apr 14, 2020 | 3.055 | 3.167 | 2.846 | 2.864 | 100,246 | +0.00(+0.00%) |
Apr 13, 2020 | 3.003 | 3.005 | 2.838 | 2.864 | 111,713 | -0.10(-3.51%) |
Apr 09, 2020 | 2.951 | 3.185 | 2.829 | 2.968 | 222,631 | +0.11(+3.95%) |
Apr 08, 2020 | 2.794 | 2.933 | 2.794 | 2.855 | 132,504 | +0.08(+2.81%) |
Apr 07, 2020 | 2.777 | 2.890 | 2.655 | 2.777 | 285,291 | +0.10(+3.90%) |
Apr 06, 2020 | 2.777 | 2.933 | 2.638 | 2.673 | 141,326 | -0.03(-1.28%) |
Apr 03, 2020 | 2.803 | 2.814 | 2.586 | 2.708 | 250,403 | -0.08(-2.80%) |
Apr 02, 2020 | 2.924 | 2.942 | 2.699 | 2.786 | 144,036 | -0.13(-4.46%) |
Apr 01, 2020 | 2.924 | 2.924 | 2.742 | 2.916 | 160,662 | -0.10(-3.45%) |
Mar 31, 2020 | 2.768 | 3.063 | 2.760 | 3.020 | 222,563 | +0.26(+9.43%) |
Mar 30, 2020 | 2.690 | 2.817 | 2.670 | 2.760 | 87,122 | +0.07(+2.58%) |
Mar 27, 2020 | 2.864 | 3.020 | 2.560 | 2.690 | 268,379 | -0.20(-6.91%) |
Mar 26, 2020 | 2.768 | 3.115 | 2.708 | 2.890 | 281,991 | +0.10(+3.42%) |
Mar 25, 2020 | 2.213 | 2.898 | 2.213 | 2.794 | 529,872 | +0.59(+26.77%) |
Mar 24, 2020 | 2.083 | 2.282 | 2.031 | 2.204 | 424,509 | +0.13(+6.28%) |
Mar 23, 2020 | 2.352 | 2.357 | 2.009 | 2.074 | 453,408 | -0.31(-13.09%) |
Mar 20, 2020 | 2.369 | 2.527 | 2.274 | 2.386 | 406,199 | +0.11(+4.96%) |
Mar 19, 2020 | 2.404 | 2.534 | 2.274 | 2.274 | 315,006 | -0.16(-6.43%) |
Mar 18, 2020 | 2.716 | 2.760 | 2.395 | 2.430 | 626,049 | -0.54(-18.13%) |
Mar 17, 2020 | 2.794 | 3.072 | 2.690 | 2.968 | 452,181 | +0.10(+3.32%) |
Mar 16, 2020 | 2.820 | 2.985 | 2.603 | 2.872 | 407,975 | -0.35(-10.78%) |
Mar 13, 2020 | 3.332 | 3.489 | 3.063 | 3.220 | 434,431 | -0.06(-1.85%) |
Mar 12, 2020 | 3.272 | 3.384 | 3.141 | 3.280 | 558,331 | -0.34(-9.35%) |
Mar 11, 2020 | 3.905 | 3.911 | 3.541 | 3.619 | 310,162 | -0.42(-10.32%) |
Mar 10, 2020 | 3.749 | 4.061 | 3.688 | 4.035 | 283,858 | +0.33(+8.90%) |
Mar 09, 2020 | 4.079 | 4.108 | 3.653 | 3.706 | 438,775 | -0.52(-12.32%) |
Mar 06, 2020 | 4.226 | 4.304 | 4.126 | 4.226 | 154,413 | -0.08(-1.81%) |
Mar 05, 2020 | 4.322 | 4.343 | 4.235 | 4.304 | 186,817 | -0.06(-1.39%) |
Mar 04, 2020 | 4.391 | 4.452 | 4.348 | 4.365 | 176,688 | +0.03(+0.60%) |
Mar 03, 2020 | 4.330 | 4.530 | 4.330 | 4.339 | 198,278 | +0.02(+0.40%) |