Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.647 | 2.780 | 2.551 | 2.589 | 279,415 | -0.04(-1.45%) |
May 28, 2020 | 2.942 | 2.942 | 2.608 | 2.627 | 292,144 | -0.34(-11.54%) |
May 27, 2020 | 2.980 | 3.018 | 2.904 | 2.970 | 172,339 | +0.10(+3.31%) |
May 26, 2020 | 2.989 | 3.059 | 2.856 | 2.875 | 405,003 | -0.11(-3.82%) |
May 22, 2020 | 2.827 | 3.018 | 2.723 | 2.989 | 252,208 | +0.19(+6.80%) |
May 21, 2020 | 2.719 | 2.923 | 2.719 | 2.799 | 214,472 | +0.00(+0.00%) |
May 20, 2020 | 2.856 | 2.904 | 2.713 | 2.799 | 85,791 | -0.05(-1.67%) |
May 19, 2020 | 2.789 | 2.932 | 2.694 | 2.846 | 96,085 | +0.01(+0.34%) |
May 18, 2020 | 2.856 | 3.046 | 2.789 | 2.837 | 163,050 | +0.03(+1.02%) |
May 15, 2020 | 2.580 | 2.827 | 2.580 | 2.808 | 107,669 | +0.15(+5.73%) |
May 14, 2020 | 2.485 | 2.656 | 2.337 | 2.656 | 117,804 | +0.14(+5.68%) |
May 13, 2020 | 2.532 | 2.542 | 2.332 | 2.513 | 144,627 | +0.04(+1.54%) |
May 12, 2020 | 2.466 | 2.818 | 2.437 | 2.475 | 300,073 | +0.06(+2.36%) |
May 11, 2020 | 2.351 | 2.447 | 2.151 | 2.418 | 279,357 | +0.11(+4.96%) |
May 08, 2020 | 2.389 | 2.456 | 2.247 | 2.304 | 377,630 | +0.01(+0.41%) |
May 07, 2020 | 2.209 | 2.312 | 2.199 | 2.294 | 129,515 | +0.16(+7.59%) |
May 06, 2020 | 2.028 | 2.218 | 2.028 | 2.132 | 179,830 | +0.06(+2.75%) |
May 05, 2020 | 2.199 | 2.275 | 2.075 | 2.075 | 186,899 | -0.09(-3.96%) |
May 04, 2020 | 2.075 | 2.189 | 2.047 | 2.161 | 122,414 | +0.05(+2.25%) |
May 01, 2020 | 2.218 | 2.237 | 2.094 | 2.113 | 193,594 | -0.20(-8.64%) |
Apr 30, 2020 | 2.380 | 2.428 | 2.236 | 2.313 | 250,417 | +0.03(+1.25%) |
Apr 29, 2020 | 2.171 | 2.713 | 2.171 | 2.285 | 401,787 | +0.10(+4.35%) |
Apr 28, 2020 | 2.018 | 2.247 | 2.018 | 2.190 | 489,924 | +0.21(+10.58%) |
Apr 27, 2020 | 2.056 | 2.104 | 1.952 | 1.980 | 212,916 | -0.08(-3.70%) |
Apr 24, 2020 | 2.104 | 2.104 | 2.009 | 2.056 | 297,062 | -0.08(-3.57%) |
Apr 23, 2020 | 2.209 | 2.255 | 2.094 | 2.132 | 70,867 | -0.01(-0.44%) |
Apr 22, 2020 | 2.304 | 2.304 | 2.132 | 2.142 | 65,767 | -0.10(-4.66%) |
Apr 21, 2020 | 2.294 | 2.323 | 2.218 | 2.247 | 74,190 | -0.02(-0.84%) |
Apr 20, 2020 | 2.285 | 2.349 | 2.199 | 2.266 | 239,358 | +0.03(+1.28%) |
Apr 17, 2020 | 2.351 | 2.494 | 2.237 | 2.237 | 107,144 | -0.04(-1.67%) |
Apr 16, 2020 | 2.247 | 2.323 | 2.151 | 2.275 | 101,638 | +0.03(+1.27%) |
Apr 15, 2020 | 2.266 | 2.342 | 2.161 | 2.247 | 200,319 | -0.08(-3.28%) |
Apr 14, 2020 | 2.218 | 2.380 | 2.218 | 2.323 | 326,469 | +0.05(+2.09%) |
Apr 13, 2020 | 2.532 | 2.532 | 2.228 | 2.275 | 255,658 | -0.20(-8.08%) |
Apr 09, 2020 | 2.494 | 2.580 | 2.323 | 2.475 | 193,699 | +0.11(+4.84%) |
Apr 08, 2020 | 2.351 | 2.361 | 2.313 | 2.361 | 99,678 | +0.11(+5.08%) |
Apr 07, 2020 | 2.437 | 2.510 | 2.237 | 2.247 | 129,164 | +0.02(+0.85%) |
Apr 06, 2020 | 2.294 | 2.370 | 2.190 | 2.228 | 276,063 | -0.03(-1.27%) |
Apr 03, 2020 | 2.294 | 2.294 | 2.132 | 2.256 | 86,240 | +0.07(+3.04%) |
Apr 02, 2020 | 2.066 | 2.199 | 1.961 | 2.190 | 179,150 | +0.12(+5.99%) |
Apr 01, 2020 | 2.142 | 2.199 | 2.028 | 2.066 | 171,851 | -0.08(-3.56%) |
Mar 31, 2020 | 2.132 | 2.304 | 2.047 | 2.142 | 147,536 | +0.00(+0.00%) |
Mar 30, 2020 | 2.380 | 2.390 | 2.094 | 2.142 | 231,177 | -0.03(-1.32%) |
Mar 27, 2020 | 2.285 | 2.322 | 2.132 | 2.171 | 99,055 | -0.12(-5.39%) |
Mar 26, 2020 | 2.342 | 2.570 | 2.256 | 2.294 | 236,546 | -0.11(-4.74%) |
Mar 25, 2020 | 2.190 | 2.475 | 2.190 | 2.409 | 349,123 | +0.05(+2.02%) |
Mar 24, 2020 | 2.113 | 2.361 | 2.085 | 2.361 | 277,234 | +0.33(+16.43%) |
Mar 23, 2020 | 2.123 | 2.132 | 1.913 | 2.028 | 180,126 | -0.12(-5.75%) |
Mar 20, 2020 | 2.009 | 2.254 | 2.009 | 2.151 | 177,733 | +0.14(+7.11%) |
Mar 19, 2020 | 1.904 | 2.119 | 1.904 | 2.009 | 208,352 | +0.08(+3.94%) |
Mar 18, 2020 | 2.132 | 2.132 | 1.913 | 1.933 | 314,825 | -0.30(-13.62%) |
Mar 17, 2020 | 2.294 | 2.370 | 2.075 | 2.237 | 228,633 | -0.06(-2.49%) |
Mar 16, 2020 | 1.809 | 2.342 | 1.771 | 2.294 | 404,602 | -0.06(-2.43%) |
Mar 13, 2020 | 2.056 | 2.380 | 2.056 | 2.351 | 300,738 | +0.41(+21.08%) |
Mar 12, 2020 | 2.361 | 2.485 | 1.904 | 1.942 | 448,917 | -0.65(-25.00%) |
Mar 11, 2020 | 2.732 | 2.789 | 2.428 | 2.589 | 340,230 | -0.19(-6.85%) |
Mar 10, 2020 | 2.799 | 2.932 | 2.723 | 2.780 | 207,908 | +0.11(+4.29%) |
Mar 09, 2020 | 2.827 | 2.903 | 2.599 | 2.666 | 305,839 | -0.48(-15.15%) |
Mar 06, 2020 | 3.084 | 3.180 | 3.046 | 3.142 | 90,862 | -0.06(-1.79%) |
Mar 05, 2020 | 3.113 | 3.418 | 3.103 | 3.199 | 141,943 | -0.09(-2.61%) |
Mar 04, 2020 | 3.246 | 3.342 | 3.113 | 3.284 | 318,252 | +0.05(+1.47%) |
Mar 03, 2020 | 3.370 | 3.437 | 3.151 | 3.237 | 306,913 | -0.11(-3.41%) |