Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.603 | 2.603 | 2.542 | 2.568 | 8,101 | +0.05(+2.09%) |
May 28, 2020 | 2.594 | 2.594 | 2.515 | 2.515 | 3,185 | -0.12(-4.65%) |
May 27, 2020 | 2.428 | 2.656 | 2.428 | 2.638 | 13,052 | +0.04(+1.35%) |
May 26, 2020 | 2.594 | 2.646 | 2.542 | 2.603 | 14,518 | +0.08(+3.13%) |
May 22, 2020 | 2.524 | 2.524 | 2.428 | 2.524 | 11,067 | +0.05(+2.13%) |
May 21, 2020 | 2.533 | 2.542 | 2.471 | 2.471 | 18,825 | -0.04(-1.74%) |
May 20, 2020 | 2.507 | 2.528 | 2.498 | 2.515 | 17,412 | +0.01(+0.35%) |
May 19, 2020 | 2.647 | 2.717 | 2.507 | 2.507 | 19,948 | -0.12(-4.67%) |
May 18, 2020 | 2.699 | 2.796 | 2.585 | 2.629 | 7,102 | +0.05(+2.04%) |
May 15, 2020 | 2.656 | 2.664 | 2.568 | 2.577 | 7,530 | -0.18(-6.37%) |
May 14, 2020 | 2.629 | 2.752 | 2.524 | 2.752 | 13,701 | +0.12(+4.67%) |
May 13, 2020 | 2.620 | 2.629 | 2.524 | 2.629 | 9,449 | +0.02(+0.67%) |
May 12, 2020 | 2.568 | 2.658 | 2.568 | 2.612 | 10,901 | +0.05(+2.05%) |
May 11, 2020 | 2.585 | 2.752 | 2.559 | 2.559 | 31,973 | -0.13(-4.89%) |
May 08, 2020 | 2.743 | 2.936 | 2.599 | 2.691 | 31,605 | -0.01(-0.32%) |
May 07, 2020 | 2.498 | 2.717 | 2.498 | 2.699 | 28,400 | +0.16(+6.21%) |
May 06, 2020 | 2.507 | 2.629 | 2.502 | 2.542 | 20,526 | -0.01(-0.34%) |
May 05, 2020 | 2.664 | 2.708 | 2.550 | 2.550 | 20,596 | +0.00(+0.00%) |
May 04, 2020 | 2.585 | 2.752 | 2.524 | 2.550 | 17,998 | +0.01(+0.34%) |
May 01, 2020 | 2.778 | 2.945 | 2.524 | 2.542 | 62,527 | -0.23(-8.37%) |
Apr 30, 2020 | 2.687 | 2.774 | 2.678 | 2.774 | 5,161 | +0.13(+4.93%) |
Apr 29, 2020 | 2.617 | 2.783 | 2.617 | 2.643 | 10,154 | +0.03(+1.33%) |
Apr 28, 2020 | 2.609 | 2.974 | 2.609 | 2.609 | 7,885 | +0.05(+2.04%) |
Apr 27, 2020 | 2.424 | 2.704 | 2.391 | 2.556 | 37,557 | +0.21(+8.89%) |
Apr 24, 2020 | 2.365 | 2.400 | 2.348 | 2.348 | 1,265 | -0.02(-0.74%) |
Apr 23, 2020 | 2.356 | 2.365 | 2.356 | 2.365 | 596 | -0.01(-0.37%) |
Apr 22, 2020 | 2.365 | 2.374 | 2.356 | 2.374 | 2,041 | +0.01(+0.31%) |
Apr 21, 2020 | 2.382 | 2.382 | 2.353 | 2.366 | 6,663 | -0.01(-0.50%) |
Apr 20, 2020 | 2.430 | 2.430 | 2.378 | 2.378 | 6,957 | -0.02(-0.90%) |
Apr 17, 2020 | 2.322 | 2.417 | 2.316 | 2.400 | 4,370 | +0.22(+9.96%) |
Apr 16, 2020 | 2.304 | 2.304 | 2.172 | 2.183 | 45,563 | -0.16(-6.69%) |
Apr 15, 2020 | 2.409 | 2.409 | 2.304 | 2.339 | 15,460 | -0.03(-1.10%) |
Apr 14, 2020 | 2.548 | 2.574 | 2.348 | 2.365 | 32,405 | -0.11(-4.56%) |
Apr 13, 2020 | 2.374 | 2.496 | 2.374 | 2.478 | 3,325 | +0.05(+2.15%) |
Apr 09, 2020 | 2.374 | 2.649 | 2.365 | 2.426 | 40,135 | +0.14(+6.08%) |
Apr 08, 2020 | 2.226 | 2.287 | 2.217 | 2.287 | 40,495 | +0.06(+2.73%) |
Apr 07, 2020 | 2.400 | 2.400 | 2.226 | 2.226 | 22,056 | -0.17(-6.91%) |
Apr 06, 2020 | 2.461 | 2.487 | 2.348 | 2.391 | 19,496 | +0.01(+0.37%) |
Apr 03, 2020 | 2.322 | 2.383 | 2.226 | 2.383 | 26,680 | +0.13(+5.79%) |
Apr 02, 2020 | 2.426 | 2.435 | 2.226 | 2.252 | 25,717 | -0.17(-7.17%) |
Apr 01, 2020 | 2.278 | 2.435 | 2.235 | 2.426 | 17,632 | +0.15(+6.49%) |
Mar 31, 2020 | 2.342 | 2.425 | 2.278 | 2.278 | 33,194 | -0.03(-1.50%) |
Mar 30, 2020 | 2.296 | 2.348 | 2.270 | 2.313 | 19,795 | -0.16(-6.34%) |
Mar 27, 2020 | 2.296 | 2.544 | 2.296 | 2.470 | 39,560 | +0.17(+7.17%) |
Mar 26, 2020 | 2.130 | 2.304 | 2.052 | 2.304 | 124,044 | +0.23(+10.88%) |
Mar 25, 2020 | 2.235 | 2.456 | 2.056 | 2.078 | 50,128 | -0.15(-6.64%) |
Mar 24, 2020 | 2.261 | 2.322 | 2.209 | 2.226 | 31,741 | +0.00(+0.00%) |
Mar 23, 2020 | 2.583 | 2.583 | 2.226 | 2.226 | 121,576 | -0.42(-15.79%) |
Mar 20, 2020 | 2.791 | 2.874 | 2.591 | 2.643 | 38,295 | +0.03(+1.00%) |
Mar 19, 2020 | 2.665 | 3.104 | 2.571 | 2.617 | 37,006 | -0.08(-2.90%) |
Mar 18, 2020 | 3.000 | 3.009 | 2.626 | 2.696 | 74,925 | -0.31(-10.40%) |
Mar 17, 2020 | 3.130 | 3.139 | 3.000 | 3.009 | 16,301 | -0.06(-1.98%) |
Mar 16, 2020 | 3.183 | 3.183 | 2.956 | 3.070 | 98,767 | -0.15(-4.59%) |
Mar 13, 2020 | 2.835 | 3.280 | 2.835 | 3.217 | 13,685 | +0.43(+15.62%) |
Mar 12, 2020 | 3.261 | 3.300 | 2.783 | 2.783 | 108,177 | -0.48(-14.67%) |
Mar 11, 2020 | 3.296 | 3.343 | 3.261 | 3.261 | 110,696 | +0.00(+0.00%) |
Mar 10, 2020 | 3.261 | 3.374 | 3.261 | 3.261 | 24,658 | -0.04(-1.32%) |
Mar 09, 2020 | 3.435 | 3.435 | 3.261 | 3.304 | 76,205 | -0.13(-3.80%) |
Mar 06, 2020 | 3.443 | 3.470 | 3.435 | 3.435 | 37,260 | -0.02(-0.50%) |
Mar 05, 2020 | 3.470 | 3.478 | 3.443 | 3.452 | 38,767 | -0.01(-0.25%) |
Mar 04, 2020 | 3.461 | 3.478 | 3.461 | 3.461 | 11,212 | +0.00(+0.00%) |
Mar 03, 2020 | 3.461 | 3.478 | 3.443 | 3.461 | 120,191 | -0.01(-0.25%) |