Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.670 | 2.680 | 2.580 | 2.640 | 72,600 | -0.03(-1.12%) |
May 28, 2020 | 2.660 | 2.700 | 2.630 | 2.670 | 153,671 | +0.03(+1.14%) |
May 27, 2020 | 2.670 | 2.720 | 2.560 | 2.640 | 127,835 | -0.01(-0.38%) |
May 26, 2020 | 2.690 | 2.690 | 2.650 | 2.650 | 119,990 | -0.01(-0.38%) |
May 22, 2020 | 2.700 | 2.700 | 2.590 | 2.660 | 94,600 | -0.03(-1.12%) |
May 21, 2020 | 2.670 | 2.770 | 2.638 | 2.690 | 195,843 | +0.01(+0.37%) |
May 20, 2020 | 2.610 | 2.720 | 2.610 | 2.680 | 154,441 | -0.04(-1.47%) |
May 19, 2020 | 2.700 | 2.750 | 2.680 | 2.720 | 231,136 | +0.01(+0.37%) |
May 18, 2020 | 2.610 | 2.800 | 2.610 | 2.710 | 168,995 | +0.13(+5.04%) |
May 15, 2020 | 2.580 | 2.690 | 2.530 | 2.580 | 97,300 | -0.02(-0.77%) |
May 14, 2020 | 2.620 | 2.650 | 2.500 | 2.600 | 81,100 | -0.08(-2.99%) |
May 13, 2020 | 2.620 | 2.730 | 2.530 | 2.680 | 92,701 | +0.05(+1.90%) |
May 12, 2020 | 2.900 | 2.900 | 2.610 | 2.630 | 431,952 | -0.26(-9.00%) |
May 11, 2020 | 2.800 | 2.900 | 2.770 | 2.890 | 311,316 | +0.12(+4.33%) |
May 08, 2020 | 2.560 | 2.820 | 2.500 | 2.770 | 350,700 | +0.24(+9.49%) |
May 07, 2020 | 2.500 | 2.550 | 2.480 | 2.530 | 144,841 | +0.02(+0.80%) |
May 06, 2020 | 2.400 | 2.600 | 2.340 | 2.510 | 301,330 | +0.13(+5.46%) |
May 05, 2020 | 2.210 | 2.400 | 2.060 | 2.380 | 804,237 | -0.07(-2.86%) |
May 04, 2020 | 2.570 | 2.600 | 2.430 | 2.450 | 153,699 | -0.16(-6.13%) |
May 01, 2020 | 2.740 | 2.750 | 2.590 | 2.610 | 114,200 | -0.14(-5.09%) |
Apr 30, 2020 | 2.750 | 2.760 | 2.580 | 2.750 | 130,568 | -0.01(-0.36%) |
Apr 29, 2020 | 2.710 | 2.785 | 2.640 | 2.760 | 377,089 | +0.10(+3.76%) |
Apr 28, 2020 | 2.700 | 2.700 | 2.660 | 2.660 | 184,588 | -0.03(-1.12%) |
Apr 27, 2020 | 2.740 | 2.750 | 2.680 | 2.690 | 118,371 | +0.01(+0.37%) |
Apr 24, 2020 | 2.900 | 2.910 | 2.660 | 2.680 | 140,000 | -0.21(-7.27%) |
Apr 23, 2020 | 2.810 | 2.928 | 2.810 | 2.890 | 273,238 | +0.09(+3.21%) |
Apr 22, 2020 | 2.810 | 2.835 | 2.790 | 2.800 | 106,367 | +0.02(+0.72%) |
Apr 21, 2020 | 2.800 | 2.890 | 2.750 | 2.780 | 163,799 | -0.04(-1.42%) |
Apr 20, 2020 | 2.780 | 2.840 | 2.753 | 2.820 | 152,282 | +0.05(+1.81%) |
Apr 17, 2020 | 2.620 | 2.850 | 2.555 | 2.770 | 376,900 | +0.24(+9.49%) |
Apr 16, 2020 | 2.540 | 2.590 | 2.460 | 2.530 | 88,808 | -0.02(-0.78%) |
Apr 15, 2020 | 2.650 | 2.676 | 2.470 | 2.550 | 75,871 | -0.13(-4.85%) |
Apr 14, 2020 | 2.520 | 2.690 | 2.460 | 2.680 | 1,040,532 | +0.20(+8.06%) |
Apr 13, 2020 | 2.520 | 2.520 | 2.350 | 2.480 | 44,626 | +0.00(+0.00%) |
Apr 09, 2020 | 2.330 | 2.490 | 2.320 | 2.480 | 163,400 | +0.15(+6.44%) |
Apr 08, 2020 | 2.220 | 2.330 | 2.170 | 2.330 | 51,817 | +0.11(+4.95%) |
Apr 07, 2020 | 2.300 | 2.300 | 2.200 | 2.220 | 32,888 | +0.00(+0.00%) |
Apr 06, 2020 | 2.190 | 2.270 | 2.130 | 2.220 | 41,896 | +0.08(+3.74%) |
Apr 03, 2020 | 2.150 | 2.170 | 2.080 | 2.140 | 26,600 | +0.00(+0.00%) |
Apr 02, 2020 | 2.140 | 2.260 | 2.090 | 2.140 | 37,159 | +0.02(+0.94%) |
Apr 01, 2020 | 2.190 | 2.200 | 2.060 | 2.120 | 67,852 | -0.09(-4.07%) |
Mar 31, 2020 | 2.100 | 2.260 | 2.100 | 2.210 | 81,407 | +0.08(+3.76%) |
Mar 30, 2020 | 2.280 | 2.280 | 2.110 | 2.130 | 76,245 | -0.12(-5.33%) |
Mar 27, 2020 | 2.210 | 2.420 | 2.110 | 2.250 | 524,200 | -0.05(-2.17%) |
Mar 26, 2020 | 2.070 | 2.360 | 2.030 | 2.300 | 362,816 | +0.20(+9.52%) |
Mar 25, 2020 | 1.960 | 2.190 | 1.960 | 2.100 | 119,387 | +0.14(+7.14%) |
Mar 24, 2020 | 1.750 | 1.990 | 1.750 | 1.960 | 259,357 | +0.25(+14.62%) |
Mar 23, 2020 | 1.720 | 1.830 | 1.550 | 1.710 | 252,280 | +0.21(+14.00%) |
Mar 20, 2020 | 1.470 | 1.540 | 1.420 | 1.500 | 206,800 | +0.08(+5.63%) |
Mar 19, 2020 | 1.440 | 1.540 | 1.400 | 1.420 | 448,776 | -0.08(-5.33%) |
Mar 18, 2020 | 1.690 | 1.750 | 1.390 | 1.500 | 181,950 | -0.29(-16.20%) |
Mar 17, 2020 | 1.980 | 1.980 | 1.750 | 1.790 | 168,751 | -0.15(-7.73%) |
Mar 16, 2020 | 2.160 | 2.160 | 1.910 | 1.940 | 108,617 | -0.29(-13.00%) |
Mar 13, 2020 | 2.170 | 2.300 | 2.050 | 2.230 | 215,900 | +0.02(+0.90%) |
Mar 12, 2020 | 2.360 | 2.370 | 2.050 | 2.210 | 254,161 | -0.26(-10.53%) |
Mar 11, 2020 | 2.690 | 2.800 | 2.400 | 2.470 | 598,319 | -0.18(-6.79%) |
Mar 10, 2020 | 2.600 | 2.760 | 2.560 | 2.650 | 51,138 | +0.02(+0.76%) |
Mar 09, 2020 | 2.650 | 2.700 | 2.550 | 2.630 | 99,380 | -0.14(-5.05%) |
Mar 06, 2020 | 2.820 | 2.901 | 2.700 | 2.770 | 128,900 | -0.12(-4.15%) |
Mar 05, 2020 | 3.020 | 3.060 | 2.800 | 2.890 | 145,838 | -0.10(-3.34%) |
Mar 04, 2020 | 3.000 | 3.120 | 2.990 | 2.990 | 92,052 | +0.01(+0.34%) |
Mar 03, 2020 | 3.150 | 3.150 | 2.920 | 2.980 | 316,210 | -0.14(-4.49%) |