Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.030 | 3.340 | 2.970 | 3.290 | 1,270,500 | +0.17(+5.45%) |
May 28, 2020 | 3.170 | 3.390 | 3.080 | 3.120 | 1,435,869 | -0.04(-1.27%) |
May 27, 2020 | 3.140 | 3.220 | 3.030 | 3.160 | 1,415,068 | +0.05(+1.61%) |
May 26, 2020 | 3.120 | 3.230 | 2.950 | 3.110 | 1,435,243 | +0.12(+4.01%) |
May 22, 2020 | 2.870 | 3.060 | 2.810 | 2.990 | 953,700 | +0.12(+4.18%) |
May 21, 2020 | 2.880 | 2.920 | 2.730 | 2.870 | 780,926 | -0.03(-1.03%) |
May 20, 2020 | 2.960 | 2.980 | 2.770 | 2.900 | 1,267,725 | +0.05(+1.75%) |
May 19, 2020 | 2.470 | 2.970 | 2.450 | 2.850 | 7,333,576 | +0.39(+15.85%) |
May 18, 2020 | 2.440 | 2.530 | 2.370 | 2.460 | 3,754,312 | +0.10(+4.24%) |
May 15, 2020 | 2.090 | 2.400 | 2.000 | 2.360 | 1,454,700 | +0.38(+19.19%) |
May 14, 2020 | 2.050 | 2.050 | 1.880 | 1.980 | 949,843 | -0.07(-3.41%) |
May 13, 2020 | 2.150 | 2.240 | 2.010 | 2.050 | 930,133 | -0.11(-5.09%) |
May 12, 2020 | 2.220 | 2.280 | 2.135 | 2.160 | 729,882 | -0.06(-2.70%) |
May 11, 2020 | 2.260 | 2.300 | 2.210 | 2.220 | 599,760 | -0.04(-1.77%) |
May 08, 2020 | 2.200 | 2.300 | 2.200 | 2.260 | 444,500 | +0.06(+2.73%) |
May 07, 2020 | 2.270 | 2.280 | 2.130 | 2.200 | 626,532 | -0.01(-0.45%) |
May 06, 2020 | 2.120 | 2.220 | 2.060 | 2.210 | 568,525 | +0.10(+4.74%) |
May 05, 2020 | 2.050 | 2.200 | 2.050 | 2.110 | 803,503 | +0.06(+3.18%) |
May 04, 2020 | 1.950 | 2.080 | 1.910 | 2.045 | 754,709 | +0.02(+0.74%) |
May 01, 2020 | 2.120 | 2.170 | 1.990 | 2.030 | 799,100 | -0.16(-7.31%) |
Apr 30, 2020 | 2.170 | 2.230 | 2.110 | 2.190 | 724,039 | -0.01(-0.45%) |
Apr 29, 2020 | 2.330 | 2.330 | 2.130 | 2.200 | 690,612 | -0.03(-1.35%) |
Apr 28, 2020 | 2.390 | 2.390 | 2.130 | 2.230 | 1,212,885 | -0.01(-0.45%) |
Apr 27, 2020 | 2.260 | 2.280 | 2.180 | 2.240 | 704,638 | +0.00(+0.00%) |
Apr 24, 2020 | 2.170 | 2.290 | 2.150 | 2.240 | 469,900 | +0.07(+3.23%) |
Apr 23, 2020 | 2.230 | 2.280 | 2.155 | 2.170 | 550,990 | -0.06(-2.69%) |
Apr 22, 2020 | 2.250 | 2.310 | 2.180 | 2.230 | 479,978 | +0.03(+1.36%) |
Apr 21, 2020 | 2.180 | 2.300 | 2.170 | 2.200 | 582,807 | -0.04(-1.79%) |
Apr 20, 2020 | 2.300 | 2.420 | 2.190 | 2.240 | 1,148,630 | -0.06(-2.61%) |
Apr 17, 2020 | 2.220 | 2.350 | 2.160 | 2.300 | 939,500 | +0.14(+6.48%) |
Apr 16, 2020 | 2.170 | 2.220 | 2.090 | 2.160 | 969,873 | +0.01(+0.47%) |
Apr 15, 2020 | 2.140 | 2.230 | 2.010 | 2.150 | 959,791 | +0.01(+0.47%) |
Apr 14, 2020 | 2.140 | 2.210 | 2.050 | 2.140 | 809,049 | +0.06(+2.88%) |
Apr 13, 2020 | 1.990 | 2.110 | 1.920 | 2.080 | 625,583 | +0.09(+4.52%) |
Apr 09, 2020 | 1.980 | 2.040 | 1.900 | 1.990 | 966,300 | +0.04(+2.05%) |
Apr 08, 2020 | 1.830 | 2.030 | 1.780 | 1.950 | 1,444,130 | +0.17(+9.55%) |
Apr 07, 2020 | 1.890 | 1.930 | 1.710 | 1.780 | 899,687 | -0.05(-2.73%) |
Apr 06, 2020 | 1.620 | 1.850 | 1.590 | 1.830 | 1,197,418 | +0.25(+15.82%) |
Apr 03, 2020 | 1.680 | 1.700 | 1.550 | 1.580 | 1,012,400 | -0.06(-3.66%) |
Apr 02, 2020 | 1.700 | 1.740 | 1.540 | 1.640 | 1,650,091 | +0.05(+3.14%) |
Apr 01, 2020 | 1.560 | 1.670 | 1.500 | 1.590 | 5,194,016 | +0.01(+0.63%) |
Mar 31, 2020 | 1.610 | 1.680 | 1.570 | 1.580 | 1,043,310 | -0.03(-1.86%) |
Mar 30, 2020 | 1.610 | 1.690 | 1.570 | 1.610 | 1,197,151 | +0.05(+3.21%) |
Mar 27, 2020 | 1.570 | 1.735 | 1.520 | 1.560 | 1,334,600 | -0.01(-0.64%) |
Mar 26, 2020 | 1.620 | 1.680 | 1.560 | 1.570 | 2,206,423 | -0.04(-2.48%) |
Mar 25, 2020 | 1.710 | 1.740 | 1.590 | 1.610 | 1,876,971 | -0.10(-5.85%) |
Mar 24, 2020 | 1.730 | 1.810 | 1.680 | 1.710 | 1,350,090 | +0.01(+0.59%) |
Mar 23, 2020 | 1.870 | 1.870 | 1.650 | 1.700 | 1,276,426 | -0.16(-8.60%) |
Mar 20, 2020 | 1.860 | 1.900 | 1.700 | 1.860 | 1,180,600 | +0.03(+1.64%) |
Mar 19, 2020 | 1.470 | 1.830 | 1.470 | 1.830 | 671,156 | +0.35(+23.65%) |
Mar 18, 2020 | 1.560 | 1.670 | 1.440 | 1.480 | 660,543 | -0.19(-11.38%) |
Mar 17, 2020 | 1.500 | 1.680 | 1.420 | 1.670 | 960,522 | +0.23(+15.97%) |
Mar 16, 2020 | 1.550 | 1.630 | 1.420 | 1.440 | 804,178 | -0.25(-14.54%) |
Mar 13, 2020 | 1.760 | 1.890 | 1.490 | 1.685 | 1,012,900 | +0.08(+5.31%) |
Mar 12, 2020 | 1.590 | 1.750 | 1.590 | 1.600 | 991,789 | -0.22(-12.09%) |
Mar 11, 2020 | 1.960 | 1.975 | 1.800 | 1.820 | 1,490,652 | -0.19(-9.45%) |
Mar 10, 2020 | 2.060 | 2.090 | 1.940 | 2.010 | 743,631 | +0.01(+0.50%) |
Mar 09, 2020 | 2.120 | 2.150 | 1.980 | 2.000 | 866,355 | -0.24(-10.71%) |
Mar 06, 2020 | 2.270 | 2.360 | 2.210 | 2.240 | 794,700 | -0.12(-5.08%) |
Mar 05, 2020 | 2.410 | 2.455 | 2.280 | 2.360 | 858,715 | -0.10(-4.07%) |
Mar 04, 2020 | 2.460 | 2.555 | 2.400 | 2.460 | 746,258 | +0.06(+2.50%) |
Mar 03, 2020 | 2.410 | 2.510 | 2.320 | 2.400 | 569,936 | -0.02(-0.83%) |