Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.170 | 3.220 | 3.050 | 3.150 | 1,256,000 | -0.05(-1.56%) |
May 28, 2020 | 3.540 | 3.580 | 3.180 | 3.200 | 1,606,785 | -0.29(-8.31%) |
May 27, 2020 | 3.390 | 3.500 | 3.300 | 3.490 | 2,053,355 | +0.15(+4.49%) |
May 26, 2020 | 3.290 | 3.440 | 3.200 | 3.340 | 1,537,190 | +0.14(+4.37%) |
May 22, 2020 | 3.350 | 3.350 | 3.150 | 3.200 | 1,240,300 | -0.13(-3.90%) |
May 21, 2020 | 3.190 | 3.410 | 3.190 | 3.330 | 1,446,549 | +0.07(+2.15%) |
May 20, 2020 | 3.140 | 3.290 | 3.110 | 3.260 | 1,980,725 | +0.15(+4.82%) |
May 19, 2020 | 3.120 | 3.250 | 2.970 | 3.110 | 1,673,893 | -0.05(-1.58%) |
May 18, 2020 | 2.930 | 3.190 | 2.920 | 3.160 | 2,832,998 | +0.44(+16.18%) |
May 15, 2020 | 2.620 | 2.770 | 2.610 | 2.720 | 1,106,100 | +0.09(+3.42%) |
May 14, 2020 | 2.640 | 2.710 | 2.460 | 2.630 | 2,367,456 | -0.08(-2.95%) |
May 13, 2020 | 2.860 | 2.880 | 2.620 | 2.710 | 2,002,344 | -0.14(-4.91%) |
May 12, 2020 | 3.020 | 3.070 | 2.820 | 2.850 | 1,462,084 | -0.12(-4.04%) |
May 11, 2020 | 2.960 | 3.050 | 2.890 | 2.970 | 1,392,768 | -0.02(-0.67%) |
May 08, 2020 | 2.950 | 3.030 | 2.800 | 2.990 | 1,783,800 | +0.14(+4.91%) |
May 07, 2020 | 3.000 | 3.022 | 2.820 | 2.850 | 1,932,908 | -0.12(-4.04%) |
May 06, 2020 | 3.010 | 3.090 | 2.890 | 2.970 | 2,826,870 | -0.04(-1.33%) |
May 05, 2020 | 3.100 | 3.250 | 2.980 | 3.010 | 2,060,544 | +0.02(+0.67%) |
May 04, 2020 | 2.910 | 3.070 | 2.815 | 2.990 | 1,732,859 | +0.19(+6.79%) |
May 01, 2020 | 3.000 | 3.030 | 2.680 | 2.800 | 3,897,700 | -0.23(-7.59%) |
Apr 30, 2020 | 3.320 | 3.380 | 3.010 | 3.030 | 3,109,442 | -0.33(-9.82%) |
Apr 29, 2020 | 3.310 | 3.590 | 3.250 | 3.360 | 4,512,338 | -0.32(-8.70%) |
Apr 28, 2020 | 3.700 | 3.770 | 3.450 | 3.680 | 1,746,865 | +0.05(+1.38%) |
Apr 27, 2020 | 3.600 | 3.730 | 3.570 | 3.630 | 1,186,307 | +0.11(+3.12%) |
Apr 24, 2020 | 3.440 | 3.570 | 3.400 | 3.520 | 1,530,100 | +0.12(+3.53%) |
Apr 23, 2020 | 3.370 | 3.510 | 3.330 | 3.400 | 1,487,006 | +0.03(+0.89%) |
Apr 22, 2020 | 3.480 | 3.490 | 3.300 | 3.370 | 2,021,802 | -0.02(-0.59%) |
Apr 21, 2020 | 3.530 | 3.670 | 3.300 | 3.390 | 2,555,493 | -0.32(-8.63%) |
Apr 20, 2020 | 3.650 | 4.050 | 3.530 | 3.710 | 2,013,056 | +0.04(+1.09%) |
Apr 17, 2020 | 3.600 | 3.680 | 3.410 | 3.670 | 2,531,400 | +0.26(+7.62%) |
Apr 16, 2020 | 3.560 | 3.591 | 3.350 | 3.410 | 1,934,107 | -0.13(-3.67%) |
Apr 15, 2020 | 3.400 | 3.620 | 3.250 | 3.540 | 1,710,707 | -0.04(-1.12%) |
Apr 14, 2020 | 3.350 | 3.745 | 3.300 | 3.580 | 2,296,463 | +0.33(+10.15%) |
Apr 13, 2020 | 3.750 | 3.770 | 3.150 | 3.250 | 2,925,535 | -0.61(-15.80%) |
Apr 09, 2020 | 3.790 | 4.230 | 3.710 | 3.860 | 3,812,300 | +0.22(+6.04%) |
Apr 08, 2020 | 2.990 | 3.680 | 2.950 | 3.640 | 3,702,056 | +0.66(+22.15%) |
Apr 07, 2020 | 3.150 | 3.180 | 2.850 | 2.980 | 2,196,052 | +0.00(+0.00%) |
Apr 06, 2020 | 3.000 | 3.250 | 2.860 | 2.980 | 2,188,722 | +0.16(+5.67%) |
Apr 03, 2020 | 3.110 | 3.170 | 2.790 | 2.820 | 3,546,000 | -0.29(-9.32%) |
Apr 02, 2020 | 2.970 | 3.110 | 2.840 | 3.110 | 2,644,688 | +0.15(+5.07%) |
Apr 01, 2020 | 3.100 | 3.160 | 2.950 | 2.960 | 1,963,569 | -0.38(-11.38%) |
Mar 31, 2020 | 3.530 | 3.690 | 3.255 | 3.340 | 1,838,293 | -0.24(-6.70%) |
Mar 30, 2020 | 3.310 | 3.605 | 3.100 | 3.580 | 2,205,710 | +0.24(+7.19%) |
Mar 27, 2020 | 3.680 | 3.680 | 3.260 | 3.340 | 3,242,600 | -0.54(-13.92%) |
Mar 26, 2020 | 4.400 | 4.920 | 3.480 | 3.880 | 7,055,282 | -0.32(-7.62%) |
Mar 25, 2020 | 3.590 | 4.460 | 3.500 | 4.200 | 5,881,343 | +0.67(+18.98%) |
Mar 24, 2020 | 3.100 | 3.590 | 2.830 | 3.530 | 5,701,223 | +0.71(+25.18%) |
Mar 23, 2020 | 2.800 | 3.480 | 2.620 | 2.820 | 4,365,125 | +0.19(+7.22%) |
Mar 20, 2020 | 3.070 | 3.140 | 2.630 | 2.630 | 3,479,100 | -0.41(-13.49%) |
Mar 19, 2020 | 2.540 | 3.150 | 2.357 | 3.040 | 2,690,810 | +0.49(+19.22%) |
Mar 18, 2020 | 2.600 | 2.640 | 2.250 | 2.550 | 3,557,887 | -0.21(-7.61%) |
Mar 17, 2020 | 2.710 | 3.030 | 2.500 | 2.760 | 2,817,535 | +0.22(+8.66%) |
Mar 16, 2020 | 2.750 | 2.810 | 2.510 | 2.540 | 2,454,839 | -0.36(-12.41%) |
Mar 13, 2020 | 3.250 | 3.260 | 2.760 | 2.900 | 3,014,200 | -0.07(-2.36%) |
Mar 12, 2020 | 3.040 | 3.230 | 2.470 | 2.970 | 4,155,997 | -0.59(-16.57%) |
Mar 11, 2020 | 4.210 | 4.250 | 3.460 | 3.560 | 2,533,812 | -0.64(-15.24%) |
Mar 10, 2020 | 4.460 | 4.560 | 3.630 | 4.200 | 2,525,753 | +0.07(+1.69%) |
Mar 09, 2020 | 4.900 | 4.900 | 3.970 | 4.130 | 3,509,952 | -1.08(-20.73%) |
Mar 06, 2020 | 5.430 | 5.460 | 4.850 | 5.210 | 3,671,700 | -0.46(-8.11%) |
Mar 05, 2020 | 5.210 | 5.820 | 5.150 | 5.670 | 2,778,520 | +0.28(+5.19%) |
Mar 04, 2020 | 5.230 | 5.550 | 5.130 | 5.390 | 2,569,395 | +0.40(+8.02%) |
Mar 03, 2020 | 4.890 | 5.300 | 4.740 | 4.990 | 3,057,259 | +0.11(+2.25%) |