Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.210 | 3.210 | 2.900 | 2.960 | 2,047,800 | -0.11(-3.58%) |
May 28, 2020 | 3.480 | 3.540 | 3.030 | 3.070 | 2,599,203 | -0.42(-12.03%) |
May 27, 2020 | 3.340 | 3.520 | 3.250 | 3.490 | 2,040,307 | +0.23(+7.06%) |
May 26, 2020 | 3.540 | 3.550 | 3.180 | 3.260 | 2,528,917 | -0.16(-4.68%) |
May 22, 2020 | 3.090 | 3.420 | 3.070 | 3.420 | 2,797,400 | +0.31(+9.97%) |
May 21, 2020 | 2.950 | 3.135 | 2.885 | 3.110 | 1,641,110 | +0.14(+4.71%) |
May 20, 2020 | 2.820 | 3.060 | 2.790 | 2.970 | 1,889,547 | +0.22(+8.00%) |
May 19, 2020 | 2.940 | 2.990 | 2.750 | 2.750 | 1,470,971 | -0.22(-7.41%) |
May 18, 2020 | 2.780 | 3.050 | 2.750 | 2.970 | 1,926,137 | +0.28(+10.20%) |
May 15, 2020 | 2.700 | 2.710 | 2.610 | 2.695 | 1,355,600 | +0.03(+1.32%) |
May 14, 2020 | 2.760 | 2.810 | 2.630 | 2.660 | 1,476,375 | -0.18(-6.34%) |
May 13, 2020 | 2.990 | 3.100 | 2.800 | 2.840 | 1,696,976 | -0.15(-5.02%) |
May 12, 2020 | 2.840 | 3.190 | 2.820 | 2.990 | 2,729,294 | +0.13(+4.55%) |
May 11, 2020 | 2.710 | 2.900 | 2.630 | 2.860 | 1,674,088 | +0.13(+4.76%) |
May 08, 2020 | 2.600 | 2.850 | 2.510 | 2.730 | 2,129,500 | +0.08(+3.02%) |
May 07, 2020 | 2.630 | 2.670 | 2.570 | 2.650 | 902,510 | +0.04(+1.73%) |
May 06, 2020 | 2.700 | 2.722 | 2.560 | 2.605 | 1,155,837 | -0.10(-3.52%) |
May 05, 2020 | 2.820 | 2.830 | 2.680 | 2.700 | 1,499,852 | -0.05(-1.82%) |
May 04, 2020 | 2.500 | 2.750 | 2.480 | 2.750 | 1,219,325 | +0.21(+8.27%) |
May 01, 2020 | 2.750 | 2.790 | 2.480 | 2.540 | 1,591,200 | -0.26(-9.29%) |
Apr 30, 2020 | 3.000 | 3.030 | 2.740 | 2.800 | 1,728,840 | -0.25(-8.20%) |
Apr 29, 2020 | 3.020 | 3.090 | 2.850 | 3.050 | 1,924,327 | +0.18(+6.27%) |
Apr 28, 2020 | 3.160 | 3.160 | 2.860 | 2.870 | 1,340,364 | -0.24(-7.72%) |
Apr 27, 2020 | 2.970 | 3.130 | 2.920 | 3.110 | 1,773,402 | +0.19(+6.51%) |
Apr 24, 2020 | 2.870 | 2.960 | 2.850 | 2.920 | 1,322,200 | +0.05(+1.74%) |
Apr 23, 2020 | 2.820 | 3.015 | 2.820 | 2.870 | 1,142,313 | +0.02(+0.70%) |
Apr 22, 2020 | 2.850 | 2.890 | 2.780 | 2.850 | 936,223 | +0.07(+2.52%) |
Apr 21, 2020 | 2.850 | 2.910 | 2.720 | 2.780 | 961,847 | -0.10(-3.47%) |
Apr 20, 2020 | 2.800 | 3.080 | 2.780 | 2.880 | 1,542,612 | -0.02(-0.52%) |
Apr 17, 2020 | 2.760 | 2.930 | 2.715 | 2.895 | 1,494,300 | +0.23(+8.43%) |
Apr 16, 2020 | 2.700 | 2.760 | 2.530 | 2.670 | 1,175,842 | -0.04(-1.48%) |
Apr 15, 2020 | 2.820 | 2.860 | 2.695 | 2.710 | 1,464,417 | -0.19(-6.55%) |
Apr 14, 2020 | 2.890 | 2.930 | 2.810 | 2.900 | 1,529,651 | +0.12(+4.32%) |
Apr 13, 2020 | 2.650 | 2.820 | 2.640 | 2.780 | 1,217,046 | +0.11(+4.12%) |
Apr 09, 2020 | 2.630 | 2.700 | 2.585 | 2.670 | 1,069,200 | +0.02(+0.75%) |
Apr 08, 2020 | 2.590 | 2.700 | 2.520 | 2.650 | 1,226,688 | +0.13(+5.16%) |
Apr 07, 2020 | 2.640 | 2.690 | 2.500 | 2.520 | 1,485,878 | -0.09(-3.45%) |
Apr 06, 2020 | 2.380 | 2.610 | 2.380 | 2.610 | 1,728,462 | +0.33(+14.47%) |
Apr 03, 2020 | 2.410 | 2.410 | 2.200 | 2.280 | 863,900 | -0.11(-4.60%) |
Apr 02, 2020 | 2.200 | 2.390 | 2.130 | 2.390 | 1,643,708 | +0.19(+8.64%) |
Apr 01, 2020 | 2.360 | 2.420 | 2.190 | 2.200 | 1,286,786 | -0.25(-10.20%) |
Mar 31, 2020 | 2.500 | 2.600 | 2.400 | 2.450 | 1,336,395 | -0.10(-3.92%) |
Mar 30, 2020 | 2.490 | 2.610 | 2.290 | 2.550 | 1,408,913 | +0.07(+2.82%) |
Mar 27, 2020 | 2.600 | 2.710 | 2.480 | 2.480 | 1,551,900 | -0.22(-8.15%) |
Mar 26, 2020 | 2.550 | 2.730 | 2.490 | 2.700 | 1,586,250 | +0.19(+7.57%) |
Mar 25, 2020 | 2.670 | 2.780 | 2.450 | 2.510 | 1,514,877 | -0.16(-5.99%) |
Mar 24, 2020 | 2.450 | 2.670 | 2.320 | 2.670 | 1,742,757 | +0.31(+13.14%) |
Mar 23, 2020 | 2.500 | 2.690 | 2.160 | 2.360 | 1,893,389 | -0.14(-5.60%) |
Mar 20, 2020 | 2.330 | 2.640 | 2.300 | 2.500 | 5,348,000 | +0.20(+8.70%) |
Mar 19, 2020 | 2.040 | 2.380 | 1.990 | 2.300 | 2,684,020 | +0.28(+13.86%) |
Mar 18, 2020 | 1.930 | 2.160 | 1.810 | 2.020 | 3,120,618 | +0.02(+1.00%) |
Mar 17, 2020 | 1.960 | 2.030 | 1.790 | 2.000 | 3,600,224 | +0.10(+5.26%) |
Mar 16, 2020 | 2.100 | 2.140 | 1.900 | 1.900 | 2,684,787 | -0.36(-15.93%) |
Mar 13, 2020 | 2.360 | 2.410 | 2.010 | 2.260 | 3,530,800 | +0.06(+2.73%) |
Mar 12, 2020 | 2.210 | 2.590 | 2.030 | 2.200 | 3,030,924 | -0.34(-13.39%) |
Mar 11, 2020 | 2.700 | 2.740 | 2.490 | 2.540 | 2,678,960 | -0.23(-8.30%) |
Mar 10, 2020 | 2.910 | 2.970 | 2.730 | 2.770 | 1,831,168 | -0.05(-1.77%) |
Mar 09, 2020 | 3.000 | 3.180 | 2.800 | 2.820 | 1,741,668 | -0.43(-13.23%) |
Mar 06, 2020 | 2.930 | 3.295 | 2.880 | 3.250 | 5,109,600 | +0.24(+7.97%) |
Mar 05, 2020 | 3.090 | 3.150 | 3.010 | 3.010 | 2,071,295 | -0.15(-4.75%) |
Mar 04, 2020 | 3.000 | 3.170 | 3.000 | 3.160 | 2,434,740 | +0.26(+8.97%) |
Mar 03, 2020 | 3.030 | 3.110 | 2.750 | 2.900 | 4,596,499 | -0.23(-7.35%) |