Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.615 | 3.623 | 3.572 | 3.615 | 336,347 | -0.08(-2.07%) |
May 28, 2020 | 3.683 | 3.734 | 3.666 | 3.691 | 263,240 | +0.06(+1.64%) |
May 27, 2020 | 3.640 | 3.657 | 3.589 | 3.632 | 549,675 | +0.20(+5.94%) |
May 26, 2020 | 3.411 | 3.449 | 3.369 | 3.428 | 438,463 | +0.18(+5.48%) |
May 22, 2020 | 3.275 | 3.275 | 3.224 | 3.250 | 294,981 | -0.04(-1.29%) |
May 21, 2020 | 3.326 | 3.326 | 3.275 | 3.292 | 265,875 | -0.01(-0.26%) |
May 20, 2020 | 3.326 | 3.343 | 3.284 | 3.301 | 446,243 | +0.04(+1.30%) |
May 19, 2020 | 3.326 | 3.335 | 3.246 | 3.258 | 1,085,997 | -0.03(-0.78%) |
May 18, 2020 | 3.267 | 3.301 | 3.216 | 3.284 | 507,852 | +0.12(+3.75%) |
May 15, 2020 | 3.190 | 3.203 | 3.152 | 3.165 | 343,772 | -0.06(-1.84%) |
May 14, 2020 | 3.207 | 3.241 | 3.173 | 3.224 | 307,980 | -0.02(-0.52%) |
May 13, 2020 | 3.301 | 3.301 | 3.216 | 3.241 | 313,454 | -0.01(-0.26%) |
May 12, 2020 | 3.335 | 3.343 | 3.241 | 3.250 | 451,589 | -0.12(-3.53%) |
May 11, 2020 | 3.394 | 3.394 | 3.309 | 3.369 | 425,563 | -0.11(-3.17%) |
May 08, 2020 | 3.530 | 3.530 | 3.462 | 3.479 | 226,392 | +0.05(+1.49%) |
May 07, 2020 | 3.462 | 3.470 | 3.386 | 3.428 | 529,314 | +0.01(+0.25%) |
May 06, 2020 | 3.487 | 3.487 | 3.420 | 3.420 | 276,886 | -0.03(-0.98%) |
May 05, 2020 | 3.470 | 3.487 | 3.428 | 3.454 | 448,335 | +0.05(+1.50%) |
May 04, 2020 | 3.454 | 3.465 | 3.403 | 3.403 | 389,765 | -0.08(-2.43%) |
May 01, 2020 | 3.487 | 3.513 | 3.449 | 3.487 | 264,575 | -0.03(-0.72%) |
Apr 30, 2020 | 3.572 | 3.581 | 3.487 | 3.513 | 449,616 | -0.02(-0.48%) |
Apr 29, 2020 | 3.547 | 3.572 | 3.513 | 3.530 | 259,411 | +0.08(+2.21%) |
Apr 28, 2020 | 3.487 | 3.487 | 3.428 | 3.454 | 501,192 | +0.04(+1.24%) |
Apr 27, 2020 | 3.369 | 3.445 | 3.369 | 3.411 | 409,458 | +0.08(+2.29%) |
Apr 24, 2020 | 3.394 | 3.394 | 3.318 | 3.335 | 311,952 | -0.07(-2.00%) |
Apr 23, 2020 | 3.428 | 3.462 | 3.394 | 3.403 | 246,696 | +0.01(+0.25%) |
Apr 22, 2020 | 3.428 | 3.437 | 3.390 | 3.394 | 311,196 | +0.11(+3.36%) |
Apr 21, 2020 | 3.343 | 3.403 | 3.284 | 3.284 | 629,194 | +0.03(+0.78%) |
Apr 20, 2020 | 3.275 | 3.343 | 3.250 | 3.258 | 452,006 | +0.00(+0.00%) |
Apr 17, 2020 | 3.258 | 3.279 | 3.233 | 3.258 | 389,262 | +0.03(+1.05%) |
Apr 16, 2020 | 3.250 | 3.250 | 3.199 | 3.224 | 338,334 | -0.08(-2.31%) |
Apr 15, 2020 | 3.326 | 3.343 | 3.284 | 3.301 | 597,376 | -0.14(-4.19%) |
Apr 14, 2020 | 3.454 | 3.487 | 3.403 | 3.445 | 658,100 | +0.06(+1.75%) |
Apr 13, 2020 | 3.428 | 3.428 | 3.360 | 3.386 | 484,055 | -0.08(-2.21%) |
Apr 09, 2020 | 3.504 | 3.564 | 3.445 | 3.462 | 698,150 | -0.08(-2.39%) |
Apr 08, 2020 | 3.564 | 3.581 | 3.521 | 3.547 | 729,262 | +0.02(+0.48%) |
Apr 07, 2020 | 3.691 | 3.691 | 3.513 | 3.530 | 841,256 | +0.01(+0.24%) |
Apr 06, 2020 | 3.437 | 3.530 | 3.411 | 3.521 | 654,377 | +0.31(+9.50%) |
Apr 03, 2020 | 3.258 | 3.267 | 3.199 | 3.216 | 791,253 | -0.10(-3.07%) |
Apr 02, 2020 | 3.284 | 3.326 | 3.216 | 3.318 | 453,809 | -0.06(-1.76%) |
Apr 01, 2020 | 3.386 | 3.458 | 3.352 | 3.377 | 872,516 | -0.25(-6.79%) |
Mar 31, 2020 | 3.598 | 3.700 | 3.560 | 3.623 | 544,084 | -0.21(-5.53%) |
Mar 30, 2020 | 3.767 | 3.869 | 3.725 | 3.835 | 583,900 | +0.16(+4.29%) |
Mar 27, 2020 | 3.644 | 3.736 | 3.568 | 3.678 | 395,286 | -0.12(-3.10%) |
Mar 26, 2020 | 3.770 | 3.795 | 3.694 | 3.795 | 556,324 | +0.09(+2.49%) |
Mar 25, 2020 | 3.669 | 3.778 | 3.552 | 3.703 | 871,449 | +0.10(+2.80%) |
Mar 24, 2020 | 3.468 | 3.608 | 3.443 | 3.602 | 831,942 | +0.45(+14.10%) |
Mar 23, 2020 | 3.241 | 3.266 | 3.115 | 3.157 | 936,503 | -0.13(-4.08%) |
Mar 20, 2020 | 3.434 | 3.451 | 3.266 | 3.291 | 994,587 | -0.03(-1.01%) |
Mar 19, 2020 | 3.233 | 3.426 | 3.191 | 3.325 | 1,002,724 | +0.17(+5.32%) |
Mar 18, 2020 | 3.098 | 3.258 | 3.061 | 3.157 | 666,263 | -0.18(-5.29%) |
Mar 17, 2020 | 3.182 | 3.342 | 3.140 | 3.333 | 1,167,045 | +0.25(+8.17%) |
Mar 16, 2020 | 2.981 | 3.258 | 2.981 | 3.081 | 818,647 | -0.13(-4.18%) |
Mar 13, 2020 | 3.216 | 3.241 | 3.132 | 3.216 | 601,326 | +0.19(+6.39%) |
Mar 12, 2020 | 3.165 | 3.165 | 2.998 | 3.023 | 978,528 | -0.35(-10.45%) |
Mar 11, 2020 | 3.434 | 3.459 | 3.350 | 3.375 | 713,311 | -0.19(-5.41%) |
Mar 10, 2020 | 3.485 | 3.577 | 3.401 | 3.568 | 624,451 | +0.33(+10.10%) |
Mar 09, 2020 | 3.149 | 3.354 | 3.149 | 3.241 | 555,650 | -0.32(-8.96%) |
Mar 06, 2020 | 3.560 | 3.627 | 3.535 | 3.560 | 380,637 | -0.21(-5.57%) |
Mar 05, 2020 | 3.745 | 3.795 | 3.736 | 3.770 | 977,022 | -0.07(-1.75%) |
Mar 04, 2020 | 3.795 | 3.837 | 3.753 | 3.837 | 442,226 | +0.08(+2.01%) |
Mar 03, 2020 | 3.820 | 3.862 | 3.711 | 3.762 | 494,708 | -0.08(-2.18%) |