Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.193 | 2.242 | 2.125 | 2.216 | 1,395,740 | +0.00(+0.00%) |
May 28, 2020 | 2.390 | 2.428 | 2.201 | 2.216 | 1,854,461 | -0.14(-5.79%) |
May 27, 2020 | 2.291 | 2.443 | 2.238 | 2.352 | 2,212,517 | +0.14(+6.14%) |
May 26, 2020 | 2.307 | 2.307 | 2.197 | 2.216 | 1,276,076 | +0.02(+0.69%) |
May 22, 2020 | 2.314 | 2.322 | 2.140 | 2.201 | 2,096,849 | -0.11(-4.90%) |
May 21, 2020 | 2.420 | 2.541 | 2.276 | 2.314 | 2,025,815 | -0.04(-1.61%) |
May 20, 2020 | 2.231 | 2.375 | 2.197 | 2.352 | 1,774,824 | +0.20(+9.51%) |
May 19, 2020 | 2.254 | 2.299 | 2.148 | 2.148 | 1,275,283 | -0.11(-5.02%) |
May 18, 2020 | 2.208 | 2.284 | 2.155 | 2.261 | 1,619,669 | +0.10(+4.55%) |
May 15, 2020 | 2.201 | 2.208 | 2.095 | 2.163 | 1,218,280 | -0.01(-0.35%) |
May 14, 2020 | 2.238 | 2.238 | 2.080 | 2.170 | 1,766,957 | -0.14(-5.90%) |
May 13, 2020 | 2.352 | 2.382 | 2.208 | 2.307 | 2,048,107 | -0.06(-2.56%) |
May 12, 2020 | 2.480 | 2.518 | 2.367 | 2.367 | 1,450,511 | -0.13(-5.15%) |
May 11, 2020 | 2.564 | 2.564 | 2.412 | 2.496 | 1,875,120 | -0.09(-3.51%) |
May 08, 2020 | 2.496 | 2.601 | 2.480 | 2.586 | 1,083,268 | +0.11(+4.27%) |
May 07, 2020 | 2.458 | 2.541 | 2.382 | 2.480 | 1,446,706 | +0.08(+3.14%) |
May 06, 2020 | 2.518 | 2.541 | 2.352 | 2.405 | 1,682,353 | -0.08(-3.34%) |
May 05, 2020 | 2.760 | 2.760 | 2.480 | 2.488 | 1,940,373 | -0.24(-8.86%) |
May 04, 2020 | 2.594 | 2.753 | 2.571 | 2.730 | 1,303,450 | +0.07(+2.56%) |
May 01, 2020 | 2.730 | 2.836 | 2.624 | 2.662 | 1,658,755 | -0.15(-5.38%) |
Apr 30, 2020 | 2.843 | 2.995 | 2.722 | 2.813 | 2,141,452 | -0.12(-4.12%) |
Apr 29, 2020 | 3.108 | 3.108 | 2.889 | 2.934 | 3,597,400 | -0.25(-7.84%) |
Apr 28, 2020 | 3.403 | 3.411 | 3.116 | 3.184 | 4,455,417 | +0.02(+0.48%) |
Apr 27, 2020 | 3.048 | 3.365 | 2.964 | 3.169 | 6,494,456 | +0.28(+9.69%) |
Apr 24, 2020 | 3.055 | 3.070 | 2.889 | 2.889 | 2,656,732 | -0.19(-6.14%) |
Apr 23, 2020 | 3.063 | 3.176 | 2.881 | 3.078 | 4,884,243 | +0.02(+0.49%) |
Apr 22, 2020 | 3.327 | 3.343 | 2.828 | 3.063 | 6,478,352 | -0.11(-3.34%) |
Apr 21, 2020 | 3.637 | 3.690 | 3.002 | 3.169 | 14,485,037 | +0.20(+6.62%) |
Apr 20, 2020 | 2.647 | 3.070 | 2.465 | 2.972 | 6,685,158 | +0.51(+20.55%) |
Apr 17, 2020 | 2.458 | 2.571 | 2.390 | 2.465 | 1,578,224 | +0.08(+3.16%) |
Apr 16, 2020 | 2.269 | 2.390 | 2.261 | 2.390 | 1,399,836 | +0.13(+5.69%) |
Apr 15, 2020 | 2.314 | 2.337 | 2.148 | 2.261 | 1,274,823 | -0.07(-2.92%) |
Apr 14, 2020 | 2.231 | 2.359 | 2.193 | 2.329 | 1,434,361 | +0.13(+5.84%) |
Apr 13, 2020 | 2.314 | 2.356 | 2.163 | 2.201 | 1,269,427 | -0.02(-1.02%) |
Apr 09, 2020 | 2.163 | 2.261 | 1.989 | 2.223 | 2,492,496 | +0.11(+5.00%) |
Apr 08, 2020 | 2.102 | 2.174 | 2.068 | 2.117 | 1,422,496 | +0.04(+1.82%) |
Apr 07, 2020 | 2.269 | 2.322 | 2.072 | 2.080 | 1,971,933 | -0.23(-9.84%) |
Apr 06, 2020 | 2.231 | 2.359 | 2.163 | 2.307 | 1,429,721 | +0.20(+9.71%) |
Apr 03, 2020 | 2.125 | 2.155 | 2.057 | 2.102 | 886,767 | -0.07(-3.14%) |
Apr 02, 2020 | 2.375 | 2.405 | 2.019 | 2.170 | 2,093,866 | -0.11(-4.97%) |
Apr 01, 2020 | 2.375 | 2.503 | 2.223 | 2.284 | 1,995,128 | -0.11(-4.43%) |
Mar 31, 2020 | 2.359 | 2.533 | 2.269 | 2.390 | 2,194,554 | +0.05(+1.94%) |
Mar 30, 2020 | 2.329 | 2.564 | 2.170 | 2.344 | 3,580,582 | +0.23(+10.71%) |
Mar 27, 2020 | 2.095 | 2.325 | 1.989 | 2.117 | 2,746,652 | +0.16(+8.11%) |
Mar 26, 2020 | 1.868 | 2.027 | 1.777 | 1.959 | 1,857,234 | +0.10(+5.28%) |
Mar 25, 2020 | 1.891 | 2.042 | 1.800 | 1.860 | 1,458,054 | +0.00(+0.00%) |
Mar 24, 2020 | 1.785 | 1.872 | 1.724 | 1.860 | 1,364,746 | +0.20(+11.82%) |
Mar 23, 2020 | 1.732 | 1.745 | 1.550 | 1.664 | 1,915,465 | +0.00(+0.00%) |
Mar 20, 2020 | 1.845 | 1.959 | 1.656 | 1.664 | 1,678,855 | -0.18(-9.84%) |
Mar 19, 2020 | 1.838 | 1.944 | 1.792 | 1.845 | 1,237,975 | -0.10(-5.06%) |
Mar 18, 2020 | 1.792 | 2.042 | 1.739 | 1.944 | 1,806,754 | -0.01(-0.39%) |
Mar 17, 2020 | 1.996 | 2.019 | 1.792 | 1.951 | 1,271,976 | +0.06(+3.20%) |
Mar 16, 2020 | 1.739 | 2.019 | 1.739 | 1.891 | 1,388,734 | -0.28(-12.89%) |
Mar 13, 2020 | 2.027 | 2.233 | 1.898 | 2.170 | 1,593,431 | +0.36(+20.08%) |
Mar 12, 2020 | 1.906 | 2.140 | 1.770 | 1.807 | 1,873,785 | -0.29(-14.03%) |
Mar 11, 2020 | 2.291 | 2.367 | 2.080 | 2.102 | 1,894,866 | -0.33(-13.66%) |
Mar 10, 2020 | 1.815 | 2.753 | 1.815 | 2.435 | 4,815,476 | +0.76(+45.05%) |
Mar 09, 2020 | 1.891 | 1.966 | 1.543 | 1.679 | 2,840,117 | -0.50(-22.92%) |
Mar 06, 2020 | 2.291 | 2.386 | 2.133 | 2.178 | 2,455,471 | -0.20(-8.28%) |
Mar 05, 2020 | 2.458 | 2.526 | 2.344 | 2.375 | 679,177 | -0.17(-6.82%) |
Mar 04, 2020 | 2.609 | 2.707 | 2.526 | 2.548 | 760,343 | -0.02(-0.59%) |
Mar 03, 2020 | 2.654 | 2.654 | 2.473 | 2.564 | 1,417,783 | -0.11(-4.24%) |