Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.420 | 3.530 | 3.140 | 3.340 | 315,084 | -0.02(-0.60%) |
May 28, 2020 | 3.230 | 3.510 | 3.180 | 3.360 | 302,468 | +0.16(+5.00%) |
May 27, 2020 | 3.630 | 3.730 | 3.010 | 3.200 | 562,595 | -0.40(-11.11%) |
May 26, 2020 | 3.890 | 3.930 | 3.570 | 3.600 | 305,116 | -0.11(-2.96%) |
May 25, 2020 | 3.490 | 3.890 | 3.480 | 3.710 | 168,876 | +0.12(+3.34%) |
May 22, 2020 | 3.710 | 3.790 | 3.550 | 3.590 | 292,022 | -0.13(-3.49%) |
May 21, 2020 | 3.770 | 3.860 | 3.530 | 3.720 | 357,419 | -0.11(-2.87%) |
May 20, 2020 | 3.640 | 3.950 | 3.420 | 3.830 | 546,816 | +0.23(+6.39%) |
May 19, 2020 | 3.590 | 4.020 | 3.380 | 3.600 | 1,552,306 | +0.71(+24.57%) |
May 15, 2020 | 2.890 | 2.890 | 2.890 | 0 | +0.08(+2.85%) | |
May 14, 2020 | 2.840 | 2.960 | 2.660 | 2.810 | 403,788 | -0.13(-4.42%) |
May 13, 2020 | 2.950 | 3.000 | 2.620 | 2.940 | 495,175 | +0.05(+1.73%) |
May 12, 2020 | 3.000 | 3.130 | 2.730 | 2.890 | 623,083 | -0.06(-2.03%) |
May 11, 2020 | 2.350 | 3.140 | 2.350 | 2.950 | 1,024,707 | +0.56(+23.43%) |
May 08, 2020 | 2.340 | 2.430 | 2.270 | 2.390 | 163,603 | +0.00(+0.00%) |
May 07, 2020 | 2.500 | 2.500 | 2.280 | 2.390 | 182,257 | -0.07(-2.85%) |
May 06, 2020 | 2.250 | 2.520 | 2.200 | 2.460 | 281,756 | +0.23(+10.31%) |
May 05, 2020 | 2.240 | 2.300 | 2.190 | 2.230 | 139,873 | +0.00(+0.00%) |
May 04, 2020 | 2.260 | 2.370 | 2.100 | 2.230 | 206,627 | +0.11(+5.19%) |
May 01, 2020 | 2.350 | 2.350 | 2.020 | 2.120 | 243,102 | -0.22(-9.40%) |
Apr 30, 2020 | 2.280 | 2.440 | 2.220 | 2.340 | 174,053 | +0.06(+2.63%) |
Apr 29, 2020 | 2.700 | 2.710 | 2.180 | 2.280 | 560,139 | -0.19(-7.69%) |
Apr 28, 2020 | 1.940 | 2.650 | 1.880 | 2.470 | 736,279 | +0.56(+29.32%) |
Apr 27, 2020 | 1.950 | 1.950 | 1.860 | 1.910 | 135,917 | +0.01(+0.53%) |
Apr 24, 2020 | 1.860 | 1.900 | 1.810 | 1.900 | 88,200 | +0.03(+1.60%) |
Apr 23, 2020 | 1.950 | 1.950 | 1.820 | 1.870 | 167,922 | -0.05(-2.60%) |
Apr 22, 2020 | 1.940 | 1.980 | 1.900 | 1.920 | 134,722 | +0.00(+0.00%) |
Apr 21, 2020 | 1.950 | 2.010 | 1.880 | 1.920 | 208,903 | -0.04(-2.04%) |
Apr 20, 2020 | 1.950 | 2.070 | 1.920 | 1.960 | 162,194 | -0.04(-2.00%) |
Apr 17, 2020 | 2.020 | 2.020 | 1.900 | 2.000 | 172,416 | -0.02(-0.99%) |
Apr 16, 2020 | 2.030 | 2.040 | 1.930 | 2.020 | 158,280 | +0.02(+1.00%) |
Apr 15, 2020 | 2.070 | 2.070 | 1.980 | 2.000 | 148,472 | -0.07(-3.38%) |
Apr 14, 2020 | 1.980 | 2.130 | 1.980 | 2.070 | 152,577 | +0.01(+0.49%) |
Apr 13, 2020 | 2.100 | 2.100 | 1.940 | 2.060 | 167,688 | -0.03(-1.44%) |
Apr 09, 2020 | 2.090 | 2.090 | 2.090 | 0 | +0.04(+1.95%) | |
Apr 08, 2020 | 2.030 | 2.130 | 1.990 | 2.050 | 140,475 | +0.03(+1.49%) |
Apr 07, 2020 | 2.210 | 2.210 | 1.990 | 2.020 | 238,847 | -0.13(-6.05%) |
Apr 06, 2020 | 2.130 | 2.150 | 1.970 | 2.150 | 132,880 | +0.09(+4.37%) |
Apr 03, 2020 | 2.150 | 2.170 | 1.990 | 2.060 | 274,853 | -0.01(-0.48%) |
Apr 02, 2020 | 2.170 | 2.170 | 1.940 | 2.070 | 233,779 | +0.11(+5.61%) |
Apr 01, 2020 | 1.980 | 1.990 | 1.850 | 1.960 | 126,778 | -0.02(-1.01%) |
Mar 31, 2020 | 1.980 | 2.200 | 1.960 | 1.980 | 200,477 | +0.01(+0.51%) |
Mar 30, 2020 | 1.910 | 2.060 | 1.800 | 1.970 | 144,420 | +0.07(+3.68%) |
Mar 27, 2020 | 2.020 | 2.030 | 1.800 | 1.900 | 195,652 | -0.20(-9.52%) |
Mar 26, 2020 | 2.150 | 2.230 | 2.090 | 2.100 | 313,115 | -0.09(-4.11%) |
Mar 25, 2020 | 2.410 | 2.690 | 2.100 | 2.190 | 719,084 | -0.06(-2.67%) |
Mar 24, 2020 | 1.770 | 2.960 | 1.770 | 2.250 | 954,964 | +0.58(+34.73%) |
Mar 23, 2020 | 1.690 | 1.760 | 1.550 | 1.670 | 135,169 | -0.02(-1.18%) |
Mar 20, 2020 | 1.670 | 1.970 | 1.580 | 1.690 | 315,962 | +0.07(+4.32%) |
Mar 19, 2020 | 1.500 | 1.710 | 1.410 | 1.620 | 394,007 | +0.21(+14.89%) |
Mar 18, 2020 | 1.500 | 1.590 | 1.350 | 1.410 | 416,422 | -0.16(-10.19%) |
Mar 17, 2020 | 1.570 | 1.790 | 1.460 | 1.570 | 487,519 | +0.00(+0.00%) |
Mar 16, 2020 | 1.730 | 1.920 | 1.440 | 1.570 | 519,057 | -0.37(-19.07%) |
Mar 13, 2020 | 1.950 | 2.000 | 1.680 | 1.940 | 293,755 | +0.16(+8.99%) |
Mar 12, 2020 | 1.970 | 2.150 | 1.530 | 1.780 | 337,902 | -0.59(-24.89%) |
Mar 11, 2020 | 2.620 | 2.620 | 2.340 | 2.370 | 253,123 | -0.23(-8.85%) |
Mar 10, 2020 | 2.880 | 2.880 | 2.510 | 2.600 | 343,828 | -0.03(-1.14%) |
Mar 09, 2020 | 2.750 | 3.010 | 2.550 | 2.630 | 322,377 | -0.39(-12.91%) |
Mar 06, 2020 | 3.540 | 3.540 | 2.990 | 3.020 | 438,072 | -0.69(-18.60%) |
Mar 05, 2020 | 3.200 | 3.810 | 3.020 | 3.710 | 365,182 | +0.39(+11.75%) |
Mar 04, 2020 | 3.050 | 3.380 | 2.980 | 3.320 | 221,732 | +0.29(+9.57%) |
Mar 03, 2020 | 3.300 | 3.300 | 2.890 | 3.030 | 201,647 | -0.18(-5.61%) |