Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.800 | 3.900 | 3.800 | 3.900 | 9,600 | +0.00(+0.00%) |
May 28, 2020 | 3.900 | 3.920 | 3.900 | 3.900 | 3,295 | +0.14(+3.67%) |
May 27, 2020 | 3.600 | 3.900 | 3.600 | 3.762 | 13,700 | +0.01(+0.31%) |
May 26, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 170 | +0.15(+4.17%) |
May 22, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 4,000 | +0.03(+0.84%) |
May 21, 2020 | 3.680 | 3.685 | 3.570 | 3.570 | 10,475 | -0.13(-3.51%) |
May 20, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 4,780 | +0.00(+0.00%) |
May 19, 2020 | 3.750 | 3.750 | 3.700 | 3.700 | 10,805 | +0.07(+1.93%) |
May 18, 2020 | 3.630 | 3.630 | 3.630 | 3.630 | 500 | +0.02(+0.43%) |
May 15, 2020 | 3.500 | 3.500 | 3.615 | 6,420 | +0.11(+3.27%) | |
May 14, 2020 | 3.595 | 3.595 | 3.500 | 3.500 | 12,880 | +0.08(+2.34%) |
May 13, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 1,830 | -0.03(-0.87%) |
May 11, 2020 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) | |
May 08, 2020 | 3.455 | 3.471 | 3.400 | 3.400 | 14,100 | -0.06(-1.66%) |
May 07, 2020 | 3.510 | 3.510 | 3.435 | 3.458 | 3,037 | +0.04(+1.10%) |
May 06, 2020 | 3.420 | 3.429 | 3.420 | 3.420 | 24,515 | +0.02(+0.72%) |
May 05, 2020 | 3.396 | 3.396 | 3.396 | 3.396 | 10,000 | -0.03(-1.00%) |
May 01, 2020 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 3.455 | 3.455 | 3.400 | 3.430 | 5,071 | +0.01(+0.23%) |
Apr 29, 2020 | 3.422 | 3.422 | 3.422 | 3.422 | 940 | +0.01(+0.36%) |
Apr 28, 2020 | 3.389 | 3.410 | 3.389 | 3.410 | 6,355 | +0.05(+1.48%) |
Apr 24, 2020 | 3.360 | 3.360 | 3.360 | 0 | +0.05(+1.49%) | |
Apr 23, 2020 | 3.385 | 3.385 | 3.311 | 3.311 | 20,405 | -0.08(-2.32%) |
Apr 22, 2020 | 3.310 | 3.390 | 3.310 | 3.390 | 11,350 | -0.07(-2.03%) |
Apr 20, 2020 | 3.460 | 3.460 | 3.460 | 0 | +0.15(+4.53%) | |
Apr 17, 2020 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | +0.16(+5.08%) |
Apr 15, 2020 | 3.150 | 3.150 | 3.150 | 0 | -0.14(-4.26%) | |
Apr 14, 2020 | 3.290 | 3.290 | 3.290 | 3,600 | +0.00(+0.00%) | |
Apr 13, 2020 | 3.290 | 3.340 | 3.290 | 3.290 | 3,050 | -0.10(-2.95%) |
Apr 09, 2020 | 3.249 | 3.390 | 3.180 | 3.390 | 31,100 | +0.20(+6.27%) |
Apr 08, 2020 | 3.510 | 3.510 | 3.190 | 3.190 | 3,340 | +0.00(+0.14%) |
Apr 07, 2020 | 3.490 | 3.490 | 3.170 | 3.186 | 9,960 | +0.10(+3.09%) |
Apr 06, 2020 | 3.130 | 3.250 | 3.090 | 3.090 | 21,050 | +0.16(+5.46%) |
Apr 01, 2020 | 2.930 | 2.930 | 2.930 | 0 | -0.08(-2.66%) | |
Mar 31, 2020 | 3.010 | 3.160 | 3.010 | 3.010 | 57,364 | +0.26(+9.45%) |
Mar 30, 2020 | 2.950 | 2.950 | 2.750 | 2.750 | 11,180 | -0.31(-10.13%) |
Mar 27, 2020 | 3.000 | 3.060 | 2.958 | 3.060 | 11,600 | +0.16(+5.52%) |
Mar 26, 2020 | 2.620 | 2.900 | 2.620 | 2.900 | 33,075 | -0.05(-1.69%) |
Mar 25, 2020 | 2.890 | 2.950 | 2.890 | 2.950 | 34,365 | +0.30(+11.32%) |
Mar 24, 2020 | 2.500 | 2.650 | 2.500 | 2.650 | 38,280 | +0.17(+7.07%) |
Mar 23, 2020 | 2.430 | 2.475 | 2.400 | 2.475 | 20,200 | -0.23(-8.33%) |
Mar 20, 2020 | 2.530 | 2.800 | 2.530 | 2.700 | 26,600 | -0.09(-3.23%) |
Mar 19, 2020 | 2.690 | 2.790 | 2.690 | 2.790 | 16,155 | +0.04(+1.45%) |
Mar 18, 2020 | 2.745 | 2.750 | 2.745 | 2.750 | 4,010 | -0.15(-5.17%) |
Mar 17, 2020 | 2.890 | 2.900 | 2.890 | 2.900 | 11,114 | -0.15(-4.76%) |
Mar 16, 2020 | 3.150 | 3.214 | 2.890 | 3.045 | 10,500 | -0.12(-3.86%) |
Mar 13, 2020 | 3.167 | 3.167 | 3.167 | 3.167 | 2,200 | +0.12(+3.84%) |
Mar 12, 2020 | 3.190 | 3.190 | 3.050 | 3.050 | 16,807 | -0.45(-12.86%) |
Mar 11, 2020 | 3.460 | 3.510 | 3.310 | 3.500 | 30,115 | +0.04(+1.16%) |
Mar 10, 2020 | 3.460 | 3.500 | 3.460 | 3.460 | 200 | -0.05(-1.42%) |
Mar 09, 2020 | 3.510 | 3.760 | 3.510 | 3.510 | 4,560 | -0.05(-1.41%) |
Mar 06, 2020 | 3.700 | 3.750 | 3.560 | 3.560 | 11,200 | -0.15(-4.01%) |
Mar 05, 2020 | 3.709 | 3.709 | 3.709 | 3.709 | 2,000 | +0.10(+2.74%) |
Mar 04, 2020 | 3.600 | 3.725 | 3.600 | 3.610 | 3,810 | -0.19(-5.00%) |
Mar 03, 2020 | 3.540 | 3.800 | 2.363 | 3.800 | 32,716 | +0.29(+8.26%) |