Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.316 | 3.332 | 3.316 | 3.332 | 9,738 | +0.05(+1.46%) |
May 28, 2020 | 3.300 | 3.332 | 3.284 | 3.284 | 20,622 | +0.01(+0.24%) |
May 27, 2020 | 3.220 | 3.316 | 3.220 | 3.276 | 8,177 | +0.06(+2.00%) |
May 26, 2020 | 3.332 | 3.332 | 3.212 | 3.212 | 49,172 | +0.01(+0.25%) |
May 22, 2020 | 2.972 | 3.444 | 2.964 | 3.204 | 143,201 | +0.26(+8.99%) |
May 21, 2020 | 2.984 | 2.996 | 2.927 | 2.940 | 22,866 | -0.06(-1.87%) |
May 20, 2020 | 2.986 | 2.996 | 2.935 | 2.996 | 9,106 | +0.11(+3.87%) |
May 19, 2020 | 2.990 | 3.012 | 2.884 | 2.884 | 3,467 | -0.09(-2.95%) |
May 18, 2020 | 2.972 | 3.044 | 2.960 | 2.972 | 4,907 | +0.00(+0.00%) |
May 15, 2020 | 2.940 | 3.012 | 2.888 | 2.972 | 27,341 | -0.04(-1.33%) |
May 14, 2020 | 2.924 | 3.012 | 2.803 | 3.012 | 11,893 | +0.17(+5.92%) |
May 13, 2020 | 2.956 | 2.964 | 2.843 | 2.843 | 15,370 | -0.08(-2.74%) |
May 12, 2020 | 2.980 | 2.980 | 2.924 | 2.924 | 4,688 | -0.08(-2.67%) |
May 11, 2020 | 3.060 | 3.076 | 3.004 | 3.004 | 46,242 | +0.04(+1.35%) |
May 08, 2020 | 3.020 | 3.044 | 2.964 | 2.964 | 8,489 | -0.02(-0.80%) |
May 07, 2020 | 3.020 | 3.060 | 2.972 | 2.988 | 5,186 | +0.02(+0.81%) |
May 06, 2020 | 3.060 | 3.076 | 2.964 | 2.964 | 12,790 | -0.10(-3.39%) |
May 05, 2020 | 3.068 | 3.126 | 3.024 | 3.068 | 26,792 | +0.00(+0.00%) |
May 04, 2020 | 2.984 | 3.092 | 2.964 | 3.068 | 44,806 | +0.06(+2.13%) |
May 01, 2020 | 3.084 | 3.096 | 3.004 | 3.004 | 11,486 | -0.18(-5.54%) |
Apr 30, 2020 | 2.964 | 3.244 | 2.964 | 3.180 | 17,774 | +0.14(+4.47%) |
Apr 29, 2020 | 3.180 | 3.244 | 3.020 | 3.044 | 114,211 | +0.00(+0.00%) |
Apr 28, 2020 | 2.972 | 3.044 | 2.972 | 3.044 | 5,881 | +0.05(+1.60%) |
Apr 27, 2020 | 2.964 | 3.036 | 2.892 | 2.996 | 18,291 | +0.02(+0.54%) |
Apr 24, 2020 | 2.883 | 3.076 | 2.883 | 2.980 | 5,992 | +0.06(+2.20%) |
Apr 23, 2020 | 2.932 | 3.148 | 2.916 | 2.916 | 18,903 | -0.07(-2.41%) |
Apr 22, 2020 | 2.819 | 3.178 | 2.819 | 2.988 | 47,594 | +0.18(+6.27%) |
Apr 21, 2020 | 2.851 | 2.956 | 2.811 | 2.811 | 28,437 | -0.08(-2.77%) |
Apr 20, 2020 | 2.916 | 3.004 | 2.883 | 2.892 | 20,255 | -0.08(-2.70%) |
Apr 17, 2020 | 2.940 | 3.036 | 2.908 | 2.972 | 11,735 | +0.01(+0.27%) |
Apr 16, 2020 | 3.068 | 3.068 | 2.964 | 2.964 | 41,922 | -0.10(-3.12%) |
Apr 15, 2020 | 3.044 | 3.092 | 2.859 | 3.059 | 35,991 | +0.01(+0.24%) |
Apr 14, 2020 | 3.100 | 3.100 | 3.044 | 3.052 | 11,667 | +0.07(+2.42%) |
Apr 13, 2020 | 3.012 | 3.095 | 2.964 | 2.980 | 56,983 | +0.02(+0.54%) |
Apr 09, 2020 | 3.036 | 3.108 | 2.924 | 2.964 | 53,435 | -0.06(-2.12%) |
Apr 08, 2020 | 2.951 | 3.156 | 2.928 | 3.028 | 52,026 | +0.06(+2.16%) |
Apr 07, 2020 | 2.892 | 3.038 | 2.892 | 2.964 | 33,872 | +0.14(+4.82%) |
Apr 06, 2020 | 2.835 | 2.924 | 2.783 | 2.827 | 20,090 | +0.06(+2.32%) |
Apr 03, 2020 | 2.715 | 2.763 | 2.683 | 2.763 | 10,986 | +0.05(+1.77%) |
Apr 02, 2020 | 2.865 | 2.865 | 2.715 | 2.715 | 30,330 | -0.02(-0.59%) |
Apr 01, 2020 | 2.835 | 2.923 | 2.731 | 2.731 | 25,745 | -0.08(-2.85%) |
Mar 31, 2020 | 2.747 | 2.924 | 2.675 | 2.811 | 57,759 | +0.05(+1.74%) |
Mar 30, 2020 | 2.843 | 2.843 | 2.659 | 2.763 | 40,268 | -0.16(-5.32%) |
Mar 27, 2020 | 2.867 | 2.924 | 2.635 | 2.919 | 18,477 | +0.05(+1.79%) |
Mar 26, 2020 | 2.859 | 2.922 | 2.827 | 2.867 | 4,007 | +0.16(+6.07%) |
Mar 25, 2020 | 2.667 | 2.771 | 2.603 | 2.703 | 11,670 | +0.07(+2.58%) |
Mar 24, 2020 | 2.771 | 2.884 | 2.547 | 2.635 | 9,111 | +0.06(+2.49%) |
Mar 23, 2020 | 2.587 | 3.004 | 2.123 | 2.571 | 55,738 | -0.02(-0.93%) |
Mar 20, 2020 | 2.723 | 3.140 | 2.572 | 2.595 | 13,109 | -0.13(-4.85%) |
Mar 19, 2020 | 2.491 | 2.727 | 2.491 | 2.727 | 32,957 | +0.15(+5.75%) |
Mar 18, 2020 | 2.803 | 2.803 | 2.411 | 2.579 | 87,490 | -0.23(-8.26%) |
Mar 17, 2020 | 3.196 | 3.196 | 2.811 | 2.811 | 19,718 | -0.23(-7.69%) |
Mar 16, 2020 | 2.883 | 3.204 | 2.715 | 3.046 | 44,102 | -0.05(-1.52%) |
Mar 13, 2020 | 3.260 | 3.302 | 2.843 | 3.093 | 39,327 | -0.00(-0.05%) |
Mar 12, 2020 | 3.151 | 3.151 | 2.702 | 3.094 | 62,987 | -0.11(-3.49%) |
Mar 11, 2020 | 3.238 | 3.238 | 3.198 | 3.206 | 34,845 | -0.04(-1.21%) |
Mar 10, 2020 | 3.316 | 3.316 | 3.230 | 3.245 | 15,049 | -0.08(-2.37%) |
Mar 09, 2020 | 3.238 | 3.324 | 3.198 | 3.324 | 27,748 | +0.04(+1.20%) |
Mar 06, 2020 | 3.245 | 3.332 | 3.238 | 3.285 | 15,487 | -0.02(-0.60%) |
Mar 05, 2020 | 3.395 | 3.395 | 3.282 | 3.304 | 22,859 | -0.06(-1.76%) |
Mar 04, 2020 | 3.387 | 3.387 | 3.323 | 3.364 | 18,053 | +0.00(+0.00%) |
Mar 03, 2020 | 3.316 | 3.364 | 3.230 | 3.364 | 21,368 | +0.07(+2.15%) |