Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.542 | 2.670 | 2.542 | 2.670 | 1,600 | +0.01(+0.38%) |
May 28, 2020 | 2.770 | 2.800 | 2.655 | 2.660 | 8,941 | +0.01(+0.38%) |
May 27, 2020 | 2.670 | 2.776 | 2.650 | 2.650 | 22,042 | +0.00(+0.11%) |
May 26, 2020 | 2.620 | 2.790 | 2.620 | 2.647 | 5,081 | +0.06(+2.40%) |
May 22, 2020 | 2.585 | 2.585 | 2.585 | 2.585 | 4,200 | +0.03(+1.10%) |
May 21, 2020 | 2.530 | 2.773 | 2.530 | 2.557 | 5,271 | +0.01(+0.39%) |
May 20, 2020 | 2.547 | 2.763 | 2.547 | 2.547 | 1,462 | -0.05(-2.04%) |
May 19, 2020 | 2.530 | 2.600 | 2.530 | 2.600 | 1,725 | +0.11(+4.42%) |
May 18, 2020 | 2.493 | 2.493 | 2.490 | 2.490 | 1,142 | -0.03(-1.19%) |
May 15, 2020 | 2.615 | 2.650 | 2.520 | 2.520 | 2,100 | -0.07(-2.70%) |
May 14, 2020 | 2.640 | 2.640 | 2.502 | 2.590 | 3,416 | -0.04(-1.52%) |
May 13, 2020 | 2.715 | 2.715 | 2.570 | 2.630 | 8,345 | -0.03(-1.13%) |
May 12, 2020 | 2.599 | 2.831 | 2.570 | 2.660 | 4,199 | -0.26(-8.90%) |
May 11, 2020 | 2.927 | 2.930 | 2.810 | 2.920 | 6,029 | +0.31(+11.92%) |
May 08, 2020 | 2.609 | 2.609 | 2.609 | 2.609 | 100 | +0.14(+5.63%) |
May 07, 2020 | 2.510 | 2.510 | 2.470 | 2.470 | 2,669 | -0.06(-2.41%) |
May 06, 2020 | 2.610 | 2.610 | 2.522 | 2.531 | 6,067 | +0.03(+1.24%) |
May 05, 2020 | 2.500 | 2.500 | 2.500 | 1 | +0.00(+0.00%) | |
May 04, 2020 | 2.500 | 2.650 | 2.500 | 2.500 | 6,657 | +0.02(+0.81%) |
May 01, 2020 | 2.590 | 2.590 | 2.480 | 2.480 | 18,700 | -0.11(-4.28%) |
Apr 30, 2020 | 2.550 | 2.640 | 2.550 | 2.591 | 14,850 | +0.06(+2.42%) |
Apr 29, 2020 | 2.500 | 2.530 | 2.450 | 2.530 | 11,769 | +0.11(+4.76%) |
Apr 28, 2020 | 2.457 | 2.462 | 2.340 | 2.415 | 220,729 | +0.11(+4.77%) |
Apr 27, 2020 | 2.230 | 2.310 | 2.230 | 2.305 | 19,211 | +0.19(+8.73%) |
Apr 24, 2020 | 2.113 | 2.120 | 2.057 | 2.120 | 1,200 | -0.04(-1.63%) |
Apr 23, 2020 | 2.130 | 2.260 | 2.130 | 2.155 | 6,266 | +0.04(+2.13%) |
Apr 22, 2020 | 2.130 | 2.130 | 2.020 | 2.110 | 3,402 | +0.11(+5.50%) |
Apr 21, 2020 | 2.024 | 2.240 | 2.000 | 2.000 | 5,517 | -0.10(-4.67%) |
Apr 20, 2020 | 2.048 | 2.300 | 2.048 | 2.098 | 9,795 | +0.02(+0.87%) |
Apr 17, 2020 | 2.105 | 2.274 | 2.066 | 2.080 | 1,600 | -0.02(-0.95%) |
Apr 16, 2020 | 2.270 | 2.275 | 2.100 | 2.100 | 3,188 | -0.06(-2.96%) |
Apr 15, 2020 | 2.160 | 2.190 | 2.020 | 2.164 | 7,197 | +0.00(+0.19%) |
Apr 14, 2020 | 2.370 | 2.370 | 2.160 | 2.160 | 9,712 | +0.11(+5.37%) |
Apr 13, 2020 | 2.022 | 2.050 | 2.022 | 2.050 | 812 | +0.05(+2.50%) |
Apr 09, 2020 | 2.110 | 2.120 | 1.958 | 2.000 | 13,200 | +0.09(+4.71%) |
Apr 08, 2020 | 1.885 | 1.980 | 1.885 | 1.910 | 5,828 | +0.09(+4.95%) |
Apr 07, 2020 | 1.870 | 1.917 | 1.710 | 1.820 | 9,458 | +0.15(+8.98%) |
Apr 06, 2020 | 1.680 | 1.800 | 1.670 | 1.670 | 9,747 | +0.14(+9.15%) |
Apr 03, 2020 | 1.580 | 1.580 | 1.530 | 1.530 | 15,800 | -0.14(-8.38%) |
Apr 02, 2020 | 1.790 | 1.790 | 1.670 | 1.670 | 19,175 | +0.05(+3.09%) |
Apr 01, 2020 | 1.700 | 1.828 | 1.620 | 1.620 | 10,473 | -0.22(-11.96%) |
Mar 31, 2020 | 1.900 | 1.900 | 1.750 | 1.840 | 4,415 | +0.10(+5.75%) |
Mar 30, 2020 | 1.910 | 1.910 | 1.730 | 1.740 | 40,852 | -0.09(-4.92%) |
Mar 27, 2020 | 1.850 | 1.860 | 1.778 | 1.830 | 7,200 | -0.03(-1.61%) |
Mar 26, 2020 | 1.900 | 1.950 | 1.860 | 1.860 | 3,403 | -0.04(-2.11%) |
Mar 25, 2020 | 1.873 | 1.920 | 1.805 | 1.900 | 14,303 | +0.14(+7.89%) |
Mar 24, 2020 | 1.930 | 1.930 | 1.615 | 1.761 | 28,801 | +0.23(+15.32%) |
Mar 23, 2020 | 1.526 | 1.654 | 1.520 | 1.527 | 7,435 | -0.06(-3.96%) |
Mar 20, 2020 | 1.590 | 1.680 | 1.588 | 1.590 | 6,300 | -0.03(-1.70%) |
Mar 19, 2020 | 1.530 | 1.621 | 1.530 | 1.617 | 24,156 | -0.03(-1.97%) |
Mar 18, 2020 | 1.800 | 1.870 | 1.600 | 1.650 | 57,205 | -0.24(-12.70%) |
Mar 17, 2020 | 1.719 | 1.890 | 1.719 | 1.890 | 14,542 | +0.12(+6.78%) |
Mar 16, 2020 | 1.840 | 1.870 | 1.700 | 1.770 | 28,837 | -0.25(-12.38%) |
Mar 13, 2020 | 2.130 | 2.130 | 2.012 | 2.020 | 13,100 | -0.07(-3.35%) |
Mar 12, 2020 | 2.150 | 2.170 | 2.010 | 2.090 | 18,122 | -0.31(-13.10%) |
Mar 11, 2020 | 2.509 | 2.512 | 2.261 | 2.405 | 3,336 | -0.04(-1.66%) |
Mar 10, 2020 | 2.636 | 2.650 | 2.446 | 2.446 | 5,164 | +0.03(+1.10%) |
Mar 09, 2020 | 2.455 | 2.500 | 2.400 | 2.419 | 9,681 | -0.29(-10.74%) |
Mar 06, 2020 | 2.700 | 2.790 | 2.700 | 2.710 | 4,600 | -0.12(-4.17%) |
Mar 05, 2020 | 2.860 | 2.860 | 2.828 | 2.828 | 1,884 | -0.18(-6.12%) |
Mar 04, 2020 | 2.955 | 3.050 | 2.955 | 3.013 | 9,150 | +0.04(+1.43%) |
Mar 03, 2020 | 3.030 | 3.033 | 2.968 | 2.970 | 4,427 | -0.05(-1.66%) |