Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.403 | 3.415 | 3.298 | 3.337 | 42,122 | -0.12(-3.50%) |
May 28, 2020 | 3.763 | 3.771 | 3.458 | 3.458 | 79,714 | -0.22(-6.00%) |
May 27, 2020 | 3.763 | 3.763 | 3.555 | 3.679 | 61,585 | +0.04(+0.99%) |
May 26, 2020 | 3.579 | 3.691 | 3.515 | 3.643 | 47,773 | +0.06(+1.79%) |
May 22, 2020 | 3.531 | 3.603 | 3.515 | 3.579 | 27,167 | +0.04(+1.13%) |
May 21, 2020 | 3.595 | 3.743 | 3.539 | 3.539 | 22,269 | -0.06(-1.67%) |
May 20, 2020 | 3.450 | 3.651 | 3.370 | 3.599 | 120,817 | +0.22(+6.53%) |
May 19, 2020 | 3.394 | 3.495 | 3.354 | 3.378 | 22,507 | -0.10(-3.00%) |
May 18, 2020 | 3.362 | 3.491 | 3.242 | 3.482 | 60,068 | +0.19(+5.85%) |
May 15, 2020 | 2.977 | 3.330 | 2.977 | 3.290 | 101,194 | +0.21(+6.77%) |
May 14, 2020 | 3.170 | 3.226 | 2.969 | 3.081 | 101,690 | -0.20(-6.11%) |
May 13, 2020 | 3.643 | 3.643 | 3.282 | 3.282 | 108,922 | -0.33(-9.11%) |
May 12, 2020 | 3.354 | 3.611 | 3.354 | 3.611 | 195,371 | +0.22(+6.38%) |
May 11, 2020 | 3.434 | 3.434 | 3.218 | 3.394 | 51,580 | -0.01(-0.24%) |
May 08, 2020 | 3.426 | 3.466 | 3.354 | 3.402 | 31,779 | +0.00(+0.00%) |
May 07, 2020 | 3.378 | 3.426 | 3.306 | 3.402 | 34,589 | +0.06(+1.68%) |
May 06, 2020 | 3.587 | 3.587 | 3.302 | 3.346 | 24,365 | -0.14(-3.92%) |
May 05, 2020 | 3.386 | 3.595 | 3.270 | 3.482 | 71,772 | +0.11(+3.33%) |
May 04, 2020 | 3.587 | 3.587 | 3.370 | 3.370 | 23,015 | -0.22(-6.04%) |
May 01, 2020 | 3.980 | 3.980 | 3.458 | 3.587 | 38,384 | -0.29(-7.45%) |
Apr 30, 2020 | 3.820 | 3.900 | 3.683 | 3.876 | 55,218 | +0.04(+1.08%) |
Apr 29, 2020 | 3.908 | 4.068 | 3.779 | 3.834 | 70,208 | +0.07(+1.88%) |
Apr 28, 2020 | 3.795 | 3.795 | 3.699 | 3.763 | 43,857 | -0.02(-0.42%) |
Apr 27, 2020 | 3.434 | 3.789 | 3.402 | 3.779 | 73,918 | +0.43(+12.98%) |
Apr 24, 2020 | 3.539 | 3.539 | 3.274 | 3.345 | 37,137 | -0.14(-3.94%) |
Apr 23, 2020 | 3.491 | 3.603 | 3.434 | 3.482 | 42,621 | +0.02(+0.58%) |
Apr 22, 2020 | 3.394 | 3.515 | 3.330 | 3.462 | 63,368 | +0.22(+6.90%) |
Apr 21, 2020 | 3.210 | 3.381 | 3.097 | 3.239 | 22,716 | -0.07(-2.03%) |
Apr 20, 2020 | 3.346 | 3.370 | 3.226 | 3.306 | 30,058 | -0.04(-1.20%) |
Apr 17, 2020 | 3.306 | 3.370 | 3.121 | 3.346 | 19,939 | +0.23(+7.47%) |
Apr 16, 2020 | 3.210 | 3.258 | 3.025 | 3.113 | 26,078 | -0.10(-3.24%) |
Apr 15, 2020 | 3.250 | 3.370 | 3.121 | 3.218 | 33,586 | -0.25(-7.18%) |
Apr 14, 2020 | 3.089 | 3.482 | 3.081 | 3.466 | 68,251 | +0.39(+12.50%) |
Apr 13, 2020 | 3.089 | 3.089 | 2.913 | 3.081 | 35,649 | +0.02(+0.79%) |
Apr 09, 2020 | 3.057 | 3.239 | 2.937 | 3.057 | 28,414 | +0.05(+1.60%) |
Apr 08, 2020 | 2.873 | 3.023 | 2.795 | 3.009 | 39,414 | +0.18(+6.53%) |
Apr 07, 2020 | 2.857 | 2.865 | 2.712 | 2.825 | 16,508 | +0.14(+5.39%) |
Apr 06, 2020 | 2.423 | 2.881 | 2.423 | 2.680 | 22,472 | +0.26(+10.96%) |
Apr 03, 2020 | 2.768 | 2.768 | 2.415 | 2.415 | 12,960 | -0.32(-11.73%) |
Apr 02, 2020 | 2.744 | 2.841 | 2.544 | 2.736 | 42,557 | -0.20(-6.83%) |
Apr 01, 2020 | 3.009 | 3.057 | 2.865 | 2.937 | 29,416 | -0.03(-1.08%) |
Mar 31, 2020 | 2.969 | 3.089 | 2.961 | 2.969 | 27,313 | -0.02(-0.54%) |
Mar 30, 2020 | 3.210 | 3.210 | 2.969 | 2.985 | 27,681 | -0.21(-6.53%) |
Mar 27, 2020 | 3.354 | 3.383 | 2.833 | 3.194 | 36,265 | -0.21(-6.13%) |
Mar 26, 2020 | 3.097 | 3.402 | 3.089 | 3.402 | 41,285 | +0.42(+13.98%) |
Mar 25, 2020 | 2.792 | 3.041 | 2.685 | 2.985 | 70,958 | +0.35(+13.10%) |
Mar 24, 2020 | 2.544 | 2.656 | 2.383 | 2.639 | 144,526 | +0.32(+13.81%) |
Mar 23, 2020 | 2.427 | 2.496 | 2.276 | 2.319 | 44,141 | -0.17(-6.77%) |
Mar 20, 2020 | 2.271 | 2.640 | 2.199 | 2.487 | 38,757 | +0.32(+14.82%) |
Mar 19, 2020 | 2.463 | 2.504 | 2.094 | 2.167 | 81,487 | -0.22(-9.09%) |
Mar 18, 2020 | 2.584 | 2.672 | 2.271 | 2.383 | 163,254 | -0.42(-14.90%) |
Mar 17, 2020 | 2.857 | 3.009 | 2.728 | 2.800 | 42,475 | -0.05(-1.69%) |
Mar 16, 2020 | 3.170 | 3.170 | 2.749 | 2.849 | 158,194 | -0.59(-17.25%) |
Mar 13, 2020 | 3.210 | 3.442 | 3.081 | 3.442 | 46,858 | +0.37(+12.01%) |
Mar 12, 2020 | 3.531 | 3.563 | 3.025 | 3.073 | 40,140 | -0.52(-14.51%) |
Mar 11, 2020 | 3.948 | 3.948 | 3.575 | 3.595 | 103,638 | -0.45(-11.11%) |
Mar 10, 2020 | 4.140 | 4.221 | 3.892 | 4.044 | 80,654 | +0.26(+7.01%) |
Mar 09, 2020 | 3.996 | 3.996 | 3.687 | 3.779 | 137,388 | -0.38(-9.07%) |
Mar 06, 2020 | 4.301 | 4.421 | 4.012 | 4.157 | 90,975 | -0.01(-0.19%) |
Mar 05, 2020 | 4.582 | 4.664 | 4.116 | 4.165 | 121,037 | -0.44(-9.58%) |
Mar 04, 2020 | 4.445 | 4.823 | 4.429 | 4.606 | 195,558 | +0.15(+3.42%) |
Mar 03, 2020 | 4.293 | 4.614 | 4.293 | 4.453 | 56,485 | +0.20(+4.72%) |