Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.960 | 2.990 | 2.940 | 2.990 | 331,100 | +0.10(+3.46%) |
May 28, 2020 | 2.895 | 2.950 | 2.890 | 2.890 | 191,505 | -0.03(-1.03%) |
May 27, 2020 | 2.990 | 2.990 | 2.860 | 2.920 | 444,316 | +0.12(+4.29%) |
May 26, 2020 | 2.900 | 2.900 | 2.790 | 2.800 | 119,440 | -0.02(-0.71%) |
May 22, 2020 | 2.800 | 2.850 | 2.800 | 2.820 | 161,800 | +0.06(+2.17%) |
May 21, 2020 | 2.740 | 2.780 | 2.700 | 2.760 | 1,225,496 | +0.08(+2.99%) |
May 20, 2020 | 2.600 | 2.700 | 2.600 | 2.680 | 163,438 | +0.03(+1.13%) |
May 19, 2020 | 2.680 | 2.710 | 2.650 | 2.650 | 627,817 | -0.09(-3.28%) |
May 18, 2020 | 2.700 | 2.740 | 2.690 | 2.740 | 477,326 | +0.02(+0.74%) |
May 15, 2020 | 2.765 | 2.765 | 2.690 | 2.720 | 115,900 | -0.01(-0.37%) |
May 14, 2020 | 2.684 | 2.730 | 2.680 | 2.730 | 223,686 | +0.01(+0.37%) |
May 13, 2020 | 2.770 | 2.780 | 2.710 | 2.720 | 180,709 | -0.06(-2.33%) |
May 12, 2020 | 2.800 | 2.820 | 2.780 | 2.785 | 517,259 | -0.02(-0.89%) |
May 11, 2020 | 2.820 | 2.845 | 2.810 | 2.810 | 337,086 | -0.02(-0.71%) |
May 08, 2020 | 2.840 | 2.850 | 2.820 | 2.830 | 119,300 | +0.03(+1.07%) |
May 07, 2020 | 2.790 | 2.862 | 2.790 | 2.800 | 754,909 | +0.08(+2.94%) |
May 06, 2020 | 2.760 | 2.780 | 2.720 | 2.720 | 132,388 | -0.08(-2.86%) |
May 05, 2020 | 2.845 | 2.865 | 2.800 | 2.800 | 188,263 | -0.02(-0.71%) |
May 04, 2020 | 2.885 | 2.885 | 2.800 | 2.820 | 289,292 | -0.03(-1.05%) |
May 01, 2020 | 2.860 | 2.900 | 2.850 | 2.850 | 110,700 | -0.04(-1.38%) |
Apr 30, 2020 | 2.920 | 2.930 | 2.860 | 2.890 | 290,039 | -0.07(-2.36%) |
Apr 29, 2020 | 2.970 | 3.080 | 2.950 | 2.960 | 329,904 | +0.02(+0.68%) |
Apr 28, 2020 | 2.880 | 3.010 | 2.840 | 2.940 | 530,356 | +0.11(+3.89%) |
Apr 27, 2020 | 2.800 | 2.890 | 2.780 | 2.830 | 456,656 | -0.02(-0.70%) |
Apr 24, 2020 | 2.839 | 2.870 | 2.820 | 2.850 | 180,900 | +0.04(+1.42%) |
Apr 23, 2020 | 2.880 | 2.885 | 2.800 | 2.810 | 247,753 | -0.12(-4.26%) |
Apr 22, 2020 | 2.930 | 2.950 | 2.901 | 2.935 | 213,552 | +0.02(+0.51%) |
Apr 21, 2020 | 2.965 | 2.975 | 2.900 | 2.920 | 606,130 | -0.05(-1.68%) |
Apr 20, 2020 | 2.990 | 3.130 | 2.950 | 2.970 | 205,676 | -0.04(-1.49%) |
Apr 17, 2020 | 2.990 | 3.070 | 2.970 | 3.015 | 241,700 | +0.08(+2.55%) |
Apr 16, 2020 | 3.000 | 3.010 | 2.930 | 2.940 | 1,773,489 | -0.10(-3.13%) |
Apr 15, 2020 | 3.010 | 3.101 | 3.010 | 3.035 | 139,097 | -0.08(-2.72%) |
Apr 14, 2020 | 3.147 | 3.160 | 3.085 | 3.120 | 683,529 | +0.08(+2.63%) |
Apr 13, 2020 | 3.030 | 3.200 | 3.030 | 3.040 | 170,046 | -0.06(-1.94%) |
Apr 09, 2020 | 3.120 | 3.125 | 3.040 | 3.100 | 212,400 | -0.07(-2.21%) |
Apr 08, 2020 | 3.140 | 3.190 | 3.120 | 3.170 | 179,655 | +0.06(+1.93%) |
Apr 07, 2020 | 3.200 | 3.200 | 3.110 | 3.110 | 215,396 | -0.14(-4.31%) |
Apr 06, 2020 | 3.240 | 3.250 | 3.190 | 3.250 | 395,581 | +0.05(+1.56%) |
Apr 03, 2020 | 3.147 | 3.230 | 3.140 | 3.200 | 135,500 | +0.15(+4.92%) |
Apr 02, 2020 | 3.000 | 3.070 | 2.982 | 3.050 | 258,440 | +0.00(+0.00%) |
Apr 01, 2020 | 3.067 | 3.107 | 3.030 | 3.050 | 156,249 | -0.05(-1.61%) |
Mar 31, 2020 | 3.080 | 3.140 | 3.070 | 3.100 | 373,449 | +0.02(+0.65%) |
Mar 30, 2020 | 3.090 | 3.104 | 3.040 | 3.080 | 1,255,284 | -0.04(-1.44%) |
Mar 27, 2020 | 3.115 | 3.160 | 3.070 | 3.125 | 257,000 | -0.10(-3.25%) |
Mar 26, 2020 | 3.078 | 3.230 | 3.050 | 3.230 | 221,718 | +0.23(+7.58%) |
Mar 25, 2020 | 2.945 | 3.020 | 2.920 | 3.002 | 214,909 | +0.00(+0.08%) |
Mar 24, 2020 | 2.920 | 3.030 | 2.884 | 3.000 | 365,542 | +0.14(+4.90%) |
Mar 23, 2020 | 2.880 | 2.954 | 2.820 | 2.860 | 395,698 | +0.02(+0.70%) |
Mar 20, 2020 | 2.970 | 3.062 | 2.830 | 2.840 | 205,800 | -0.16(-5.33%) |
Mar 19, 2020 | 3.018 | 3.110 | 2.942 | 3.000 | 1,889,634 | -0.07(-2.31%) |
Mar 18, 2020 | 3.060 | 3.180 | 2.985 | 3.071 | 446,864 | +0.00(+0.03%) |
Mar 17, 2020 | 3.040 | 3.130 | 2.940 | 3.070 | 1,410,509 | +0.28(+9.88%) |
Mar 16, 2020 | 2.750 | 2.851 | 2.735 | 2.794 | 784,198 | -0.20(-6.56%) |
Mar 13, 2020 | 2.920 | 2.990 | 2.792 | 2.990 | 390,900 | +0.27(+9.72%) |
Mar 12, 2020 | 2.922 | 2.960 | 2.610 | 2.725 | 1,192,965 | -0.42(-13.49%) |
Mar 11, 2020 | 3.260 | 3.270 | 3.130 | 3.150 | 342,477 | -0.11(-3.37%) |
Mar 10, 2020 | 3.265 | 3.294 | 3.160 | 3.260 | 270,601 | -0.04(-1.21%) |
Mar 09, 2020 | 3.355 | 3.410 | 3.270 | 3.300 | 480,898 | -0.37(-10.08%) |
Mar 06, 2020 | 3.530 | 3.670 | 3.480 | 3.670 | 603,100 | +0.01(+0.27%) |
Mar 05, 2020 | 3.685 | 3.710 | 3.650 | 3.660 | 341,840 | -0.13(-3.43%) |
Mar 04, 2020 | 3.700 | 3.800 | 3.700 | 3.790 | 203,378 | +0.19(+5.28%) |
Mar 03, 2020 | 3.630 | 3.680 | 3.580 | 3.600 | 767,829 | -0.06(-1.64%) |