Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.310 | 3.395 | 3.280 | 3.390 | 9,600 | +0.06(+1.80%) |
May 28, 2020 | 3.400 | 3.490 | 3.330 | 3.330 | 12,188 | -0.01(-0.30%) |
May 27, 2020 | 3.360 | 3.370 | 3.270 | 3.340 | 17,359 | -0.04(-1.18%) |
May 26, 2020 | 3.470 | 3.470 | 3.308 | 3.380 | 17,315 | -0.08(-2.31%) |
May 22, 2020 | 3.340 | 3.470 | 3.340 | 3.460 | 11,300 | +0.07(+2.06%) |
May 21, 2020 | 3.430 | 3.480 | 3.390 | 3.390 | 11,646 | -0.11(-3.14%) |
May 20, 2020 | 3.430 | 3.500 | 3.410 | 3.500 | 16,449 | +0.02(+0.57%) |
May 19, 2020 | 3.500 | 3.500 | 3.350 | 3.480 | 46,713 | -0.02(-0.57%) |
May 18, 2020 | 3.620 | 3.620 | 3.420 | 3.500 | 24,634 | -0.10(-2.78%) |
May 15, 2020 | 3.411 | 3.628 | 3.411 | 3.600 | 5,900 | +0.12(+3.45%) |
May 14, 2020 | 3.540 | 3.540 | 3.380 | 3.480 | 13,166 | -0.09(-2.52%) |
May 13, 2020 | 3.660 | 3.660 | 3.420 | 3.570 | 15,780 | -0.03(-0.83%) |
May 12, 2020 | 3.700 | 3.760 | 3.529 | 3.600 | 32,754 | -0.10(-2.70%) |
May 11, 2020 | 3.850 | 3.880 | 3.670 | 3.700 | 52,461 | -0.17(-4.39%) |
May 08, 2020 | 3.750 | 3.900 | 3.750 | 3.870 | 15,500 | +0.08(+2.11%) |
May 07, 2020 | 3.870 | 3.890 | 3.749 | 3.790 | 12,207 | -0.09(-2.32%) |
May 06, 2020 | 3.790 | 3.880 | 3.755 | 3.880 | 33,128 | +0.09(+2.37%) |
May 05, 2020 | 3.730 | 3.870 | 3.680 | 3.790 | 101,539 | +0.07(+1.88%) |
May 04, 2020 | 3.720 | 3.720 | 3.610 | 3.720 | 10,321 | +0.00(+0.00%) |
May 01, 2020 | 3.590 | 3.720 | 3.580 | 3.720 | 16,400 | +0.03(+0.81%) |
Apr 30, 2020 | 3.420 | 3.781 | 3.420 | 3.690 | 12,666 | -0.01(-0.27%) |
Apr 29, 2020 | 3.480 | 3.780 | 3.470 | 3.700 | 71,996 | +0.18(+5.11%) |
Apr 28, 2020 | 3.520 | 3.580 | 3.400 | 3.520 | 18,237 | +0.00(+0.00%) |
Apr 27, 2020 | 3.530 | 3.600 | 3.460 | 3.520 | 17,220 | -0.06(-1.68%) |
Apr 24, 2020 | 3.490 | 3.590 | 3.430 | 3.580 | 24,700 | +0.04(+1.13%) |
Apr 23, 2020 | 3.380 | 3.560 | 3.330 | 3.540 | 13,057 | +0.14(+4.12%) |
Apr 22, 2020 | 3.390 | 3.420 | 3.320 | 3.400 | 34,197 | +0.03(+0.89%) |
Apr 21, 2020 | 3.480 | 3.480 | 3.250 | 3.370 | 57,414 | +0.11(+3.37%) |
Apr 20, 2020 | 3.410 | 3.460 | 3.240 | 3.260 | 37,137 | -0.21(-6.05%) |
Apr 17, 2020 | 3.660 | 3.660 | 3.325 | 3.470 | 96,200 | -0.06(-1.70%) |
Apr 16, 2020 | 3.620 | 3.620 | 3.350 | 3.530 | 61,627 | +0.05(+1.44%) |
Apr 15, 2020 | 3.580 | 3.580 | 3.300 | 3.480 | 52,650 | +0.03(+0.87%) |
Apr 14, 2020 | 3.660 | 3.660 | 3.300 | 3.450 | 90,175 | -0.04(-1.15%) |
Apr 13, 2020 | 3.630 | 3.630 | 3.330 | 3.490 | 75,669 | -0.01(-0.29%) |
Apr 09, 2020 | 3.980 | 3.980 | 3.320 | 3.500 | 119,500 | -0.10(-2.78%) |
Apr 08, 2020 | 3.770 | 3.770 | 3.410 | 3.600 | 155,011 | +0.14(+4.05%) |
Apr 07, 2020 | 3.610 | 3.610 | 2.970 | 3.460 | 104,549 | +0.27(+8.46%) |
Apr 06, 2020 | 3.060 | 3.200 | 2.880 | 3.190 | 138,035 | +0.49(+18.15%) |
Apr 03, 2020 | 2.400 | 2.718 | 2.350 | 2.700 | 87,300 | +0.30(+12.50%) |
Apr 02, 2020 | 2.580 | 2.580 | 2.250 | 2.400 | 67,439 | +0.19(+8.60%) |
Apr 01, 2020 | 2.250 | 2.250 | 2.150 | 2.210 | 42,943 | +0.06(+2.79%) |
Mar 31, 2020 | 2.180 | 2.260 | 2.150 | 2.150 | 20,930 | +0.01(+0.47%) |
Mar 30, 2020 | 2.060 | 2.230 | 2.050 | 2.140 | 19,189 | +0.05(+2.40%) |
Mar 27, 2020 | 2.020 | 2.100 | 2.020 | 2.090 | 6,900 | -0.00(-0.00%) |
Mar 26, 2020 | 2.120 | 2.250 | 2.020 | 2.090 | 27,957 | +0.01(+0.48%) |
Mar 25, 2020 | 1.930 | 2.140 | 1.880 | 2.080 | 35,338 | +0.20(+10.64%) |
Mar 24, 2020 | 1.860 | 1.980 | 1.850 | 1.880 | 29,852 | +0.14(+8.36%) |
Mar 23, 2020 | 1.670 | 1.806 | 1.670 | 1.735 | 28,942 | +0.11(+6.44%) |
Mar 20, 2020 | 1.980 | 2.060 | 1.490 | 1.630 | 104,200 | -0.35(-17.68%) |
Mar 19, 2020 | 2.050 | 2.060 | 1.869 | 1.980 | 114,417 | -0.07(-3.41%) |
Mar 18, 2020 | 2.260 | 2.370 | 2.050 | 2.050 | 37,690 | -0.23(-10.09%) |
Mar 17, 2020 | 2.360 | 2.390 | 2.260 | 2.280 | 29,731 | -0.12(-5.00%) |
Mar 16, 2020 | 2.380 | 2.500 | 2.360 | 2.400 | 46,201 | -0.12(-4.76%) |
Mar 13, 2020 | 2.540 | 2.620 | 2.360 | 2.520 | 35,500 | -0.05(-1.95%) |
Mar 12, 2020 | 2.760 | 2.790 | 2.510 | 2.570 | 50,422 | -0.19(-6.88%) |
Mar 11, 2020 | 2.890 | 2.890 | 2.750 | 2.760 | 33,582 | -0.14(-4.83%) |
Mar 10, 2020 | 2.980 | 3.040 | 2.890 | 2.900 | 28,229 | -0.19(-6.15%) |
Mar 09, 2020 | 2.940 | 3.160 | 2.874 | 3.090 | 37,058 | -0.14(-4.33%) |
Mar 06, 2020 | 3.060 | 3.240 | 3.040 | 3.230 | 40,100 | +0.11(+3.53%) |
Mar 05, 2020 | 3.100 | 3.180 | 2.930 | 3.120 | 23,332 | -0.06(-1.89%) |
Mar 04, 2020 | 3.000 | 3.180 | 3.000 | 3.180 | 27,468 | +0.21(+7.07%) |
Mar 03, 2020 | 2.970 | 3.025 | 2.900 | 2.970 | 20,909 | +0.01(+0.34%) |