Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.040 | 3.040 | 2.928 | 2.990 | 29,500 | -0.01(-0.33%) |
May 28, 2020 | 2.900 | 3.100 | 2.900 | 3.000 | 74,153 | +0.09(+3.09%) |
May 27, 2020 | 2.980 | 3.030 | 2.360 | 2.910 | 111,343 | +0.03(+1.04%) |
May 26, 2020 | 2.890 | 3.200 | 2.500 | 2.880 | 151,606 | +0.11(+3.97%) |
May 22, 2020 | 2.770 | 2.800 | 2.670 | 2.770 | 64,500 | +0.07(+2.59%) |
May 21, 2020 | 2.780 | 2.800 | 2.680 | 2.700 | 11,532 | -0.01(-0.37%) |
May 20, 2020 | 2.770 | 3.000 | 2.500 | 2.710 | 100,359 | +0.04(+1.40%) |
May 19, 2020 | 2.830 | 2.970 | 2.623 | 2.673 | 110,883 | -0.18(-6.22%) |
May 18, 2020 | 3.020 | 3.090 | 2.770 | 2.850 | 84,078 | -0.03(-1.04%) |
May 15, 2020 | 2.850 | 3.000 | 2.780 | 2.880 | 26,700 | +0.04(+1.41%) |
May 14, 2020 | 2.690 | 2.900 | 2.590 | 2.840 | 40,711 | +0.05(+1.79%) |
May 13, 2020 | 2.900 | 3.000 | 2.615 | 2.790 | 50,038 | -0.05(-1.76%) |
May 12, 2020 | 2.950 | 3.030 | 2.840 | 2.840 | 65,241 | -0.19(-6.27%) |
May 11, 2020 | 2.910 | 3.094 | 2.910 | 3.030 | 49,763 | +0.04(+1.34%) |
May 08, 2020 | 2.980 | 3.080 | 2.920 | 2.990 | 39,500 | +0.02(+0.67%) |
May 07, 2020 | 3.230 | 3.490 | 2.950 | 2.970 | 52,107 | -0.12(-3.88%) |
May 06, 2020 | 3.100 | 3.120 | 2.940 | 3.090 | 75,155 | +0.01(+0.32%) |
May 05, 2020 | 3.190 | 3.420 | 3.000 | 3.080 | 33,035 | -0.03(-0.96%) |
May 04, 2020 | 3.180 | 3.180 | 3.001 | 3.110 | 53,617 | -0.04(-1.27%) |
May 01, 2020 | 3.170 | 3.310 | 3.050 | 3.150 | 115,200 | -0.31(-8.96%) |
Apr 30, 2020 | 3.560 | 3.800 | 3.190 | 3.460 | 143,525 | -0.42(-10.82%) |
Apr 29, 2020 | 4.780 | 4.800 | 3.580 | 3.880 | 1,063,508 | +0.39(+11.17%) |
Apr 28, 2020 | 3.340 | 3.600 | 3.230 | 3.490 | 130,824 | +0.22(+6.73%) |
Apr 27, 2020 | 3.100 | 3.400 | 3.080 | 3.270 | 111,765 | +0.33(+11.22%) |
Apr 24, 2020 | 3.080 | 3.172 | 2.940 | 2.940 | 19,800 | -0.05(-1.67%) |
Apr 23, 2020 | 3.010 | 3.020 | 2.930 | 2.990 | 17,509 | +0.08(+2.75%) |
Apr 22, 2020 | 3.070 | 3.070 | 2.887 | 2.910 | 53,241 | -0.01(-0.34%) |
Apr 21, 2020 | 3.000 | 3.130 | 2.870 | 2.920 | 49,684 | -0.18(-5.81%) |
Apr 20, 2020 | 3.400 | 3.400 | 3.010 | 3.100 | 37,409 | -0.20(-6.06%) |
Apr 17, 2020 | 3.300 | 3.320 | 3.140 | 3.300 | 39,600 | +0.20(+6.45%) |
Apr 16, 2020 | 3.100 | 3.159 | 3.020 | 3.100 | 32,195 | -0.01(-0.32%) |
Apr 15, 2020 | 3.340 | 3.340 | 3.010 | 3.110 | 40,397 | -0.32(-9.33%) |
Apr 14, 2020 | 3.330 | 3.450 | 3.070 | 3.430 | 78,540 | +0.16(+4.89%) |
Apr 13, 2020 | 3.170 | 3.350 | 3.041 | 3.270 | 31,526 | +0.10(+3.15%) |
Apr 09, 2020 | 3.400 | 3.605 | 2.940 | 3.170 | 156,600 | -0.04(-1.25%) |
Apr 08, 2020 | 2.980 | 3.490 | 2.760 | 3.210 | 87,870 | +0.35(+12.24%) |
Apr 07, 2020 | 2.850 | 2.960 | 2.600 | 2.860 | 54,925 | +0.27(+10.42%) |
Apr 06, 2020 | 2.600 | 2.811 | 2.520 | 2.590 | 44,868 | +0.09(+3.60%) |
Apr 03, 2020 | 2.610 | 2.670 | 2.240 | 2.500 | 109,400 | -0.17(-6.37%) |
Apr 02, 2020 | 2.350 | 2.670 | 2.350 | 2.670 | 22,545 | +0.24(+9.88%) |
Apr 01, 2020 | 2.500 | 2.770 | 2.210 | 2.430 | 59,460 | -0.15(-5.81%) |
Mar 31, 2020 | 2.580 | 3.260 | 2.360 | 2.580 | 358,486 | +0.06(+2.38%) |
Mar 30, 2020 | 2.480 | 2.600 | 2.140 | 2.520 | 98,986 | +0.00(+0.00%) |
Mar 27, 2020 | 2.480 | 2.630 | 2.290 | 2.520 | 171,400 | -0.08(-3.08%) |
Mar 26, 2020 | 2.560 | 2.970 | 2.560 | 2.600 | 170,483 | -0.06(-2.26%) |
Mar 25, 2020 | 2.340 | 2.740 | 2.150 | 2.660 | 223,701 | +0.40(+17.69%) |
Mar 24, 2020 | 2.200 | 2.470 | 2.060 | 2.260 | 126,979 | +0.15(+7.11%) |
Mar 23, 2020 | 2.070 | 2.240 | 1.804 | 2.110 | 141,624 | -0.13(-5.80%) |
Mar 20, 2020 | 2.430 | 2.810 | 2.003 | 2.240 | 261,600 | -0.10(-4.27%) |
Mar 19, 2020 | 2.240 | 2.390 | 2.005 | 2.340 | 219,494 | +0.16(+7.34%) |
Mar 18, 2020 | 2.490 | 2.540 | 1.960 | 2.180 | 207,277 | -0.30(-12.10%) |
Mar 17, 2020 | 2.430 | 2.750 | 2.301 | 2.480 | 271,328 | -0.02(-0.80%) |
Mar 16, 2020 | 2.500 | 2.750 | 2.302 | 2.500 | 267,728 | -0.47(-15.82%) |
Mar 13, 2020 | 3.340 | 3.433 | 2.850 | 2.970 | 465,400 | -0.24(-7.48%) |
Mar 12, 2020 | 3.280 | 3.603 | 3.150 | 3.210 | 215,099 | -0.56(-14.85%) |
Mar 11, 2020 | 4.060 | 4.254 | 3.770 | 3.770 | 174,761 | -0.38(-9.16%) |
Mar 10, 2020 | 4.090 | 4.380 | 3.810 | 4.150 | 378,736 | +0.06(+1.47%) |
Mar 09, 2020 | 4.190 | 4.275 | 4.050 | 4.090 | 230,783 | -0.24(-5.54%) |
Mar 06, 2020 | 4.340 | 4.706 | 4.270 | 4.330 | 195,500 | -0.25(-5.46%) |
Mar 05, 2020 | 4.760 | 4.776 | 4.475 | 4.580 | 138,820 | -0.23(-4.78%) |
Mar 04, 2020 | 4.780 | 5.000 | 4.670 | 4.810 | 100,824 | +0.05(+1.05%) |
Mar 03, 2020 | 4.900 | 5.020 | 4.720 | 4.760 | 122,385 | -0.19(-3.84%) |