Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.750 | 3.750 | 3.670 | 3.710 | 18,150 | +0.00(+0.00%) |
May 28, 2020 | 3.790 | 3.870 | 3.710 | 3.710 | 38,600 | +0.00(+0.00%) |
May 27, 2020 | 3.750 | 3.750 | 3.700 | 3.710 | 11,000 | -0.04(-1.07%) |
May 26, 2020 | 3.750 | 3.750 | 3.700 | 3.750 | 13,200 | +0.07(+1.90%) |
May 25, 2020 | 3.700 | 3.750 | 3.650 | 3.680 | 15,500 | +0.03(+0.82%) |
May 22, 2020 | 3.600 | 3.650 | 3.600 | 3.650 | 26,048 | +0.01(+0.27%) |
May 21, 2020 | 3.500 | 3.640 | 3.500 | 3.640 | 22,600 | +0.14(+4.00%) |
May 20, 2020 | 3.400 | 3.500 | 3.250 | 3.500 | 21,900 | +0.10(+2.94%) |
May 19, 2020 | 3.000 | 3.400 | 3.000 | 3.400 | 165,294 | +0.30(+9.68%) |
May 15, 2020 | 3.100 | 3.100 | 3.100 | 0 | +0.15(+5.08%) | |
May 14, 2020 | 2.800 | 2.950 | 2.770 | 2.950 | 29,000 | +0.00(+0.00%) |
May 13, 2020 | 2.950 | 3.000 | 2.890 | 2.950 | 26,410 | -0.01(-0.34%) |
May 12, 2020 | 2.970 | 3.050 | 2.960 | 2.960 | 19,299 | -0.04(-1.33%) |
May 11, 2020 | 3.090 | 3.100 | 3.000 | 3.000 | 53,800 | -0.10(-3.23%) |
May 08, 2020 | 3.080 | 3.100 | 3.050 | 3.100 | 15,900 | +0.04(+1.31%) |
May 07, 2020 | 3.000 | 3.140 | 3.000 | 3.060 | 19,783 | +0.06(+2.00%) |
May 06, 2020 | 3.100 | 3.100 | 3.000 | 3.000 | 22,675 | -0.10(-3.23%) |
May 05, 2020 | 3.100 | 3.100 | 3.010 | 3.100 | 20,665 | +0.00(+0.00%) |
May 04, 2020 | 3.150 | 3.150 | 3.100 | 3.100 | 16,652 | +0.00(+0.00%) |
May 01, 2020 | 3.150 | 3.200 | 3.100 | 3.100 | 24,000 | -0.10(-3.13%) |
Apr 30, 2020 | 3.200 | 3.200 | 3.190 | 3.200 | 10,925 | +0.00(+0.00%) |
Apr 29, 2020 | 3.100 | 3.200 | 3.100 | 3.200 | 41,799 | +0.10(+3.23%) |
Apr 28, 2020 | 3.200 | 3.200 | 3.100 | 3.100 | 13,900 | -0.20(-6.06%) |
Apr 27, 2020 | 3.350 | 3.350 | 3.300 | 3.300 | 6,200 | -0.07(-2.08%) |
Apr 23, 2020 | 3.370 | 3.370 | 3.370 | 0 | +0.13(+4.01%) | |
Apr 22, 2020 | 3.140 | 3.240 | 3.000 | 3.240 | 30,980 | +0.04(+1.25%) |
Apr 21, 2020 | 3.250 | 3.250 | 3.200 | 3.200 | 9,114 | -0.07(-2.14%) |
Apr 20, 2020 | 3.360 | 3.360 | 3.260 | 3.270 | 2,850 | +0.01(+0.31%) |
Apr 17, 2020 | 3.450 | 3.450 | 3.260 | 3.260 | 12,100 | -0.19(-5.51%) |
Apr 16, 2020 | 3.400 | 3.480 | 3.400 | 3.450 | 7,300 | +0.05(+1.47%) |
Apr 15, 2020 | 3.300 | 3.400 | 3.300 | 3.400 | 2,045 | +0.00(+0.00%) |
Apr 14, 2020 | 3.400 | 3.400 | 3.270 | 3.400 | 28,700 | +0.16(+4.94%) |
Apr 13, 2020 | 3.290 | 3.290 | 3.000 | 3.240 | 5,120 | -0.02(-0.61%) |
Apr 09, 2020 | 3.260 | 3.260 | 3.260 | 0 | -0.09(-2.69%) | |
Apr 08, 2020 | 3.300 | 3.350 | 3.300 | 3.350 | 715 | +0.07(+2.13%) |
Apr 07, 2020 | 3.400 | 3.400 | 3.280 | 3.280 | 400 | +0.11(+3.47%) |
Apr 06, 2020 | 3.080 | 3.170 | 3.050 | 3.170 | 6,995 | -0.03(-0.94%) |
Apr 03, 2020 | 3.160 | 3.210 | 3.160 | 3.200 | 6,900 | +0.08(+2.56%) |
Apr 02, 2020 | 3.240 | 3.240 | 3.000 | 3.120 | 9,800 | -0.02(-0.64%) |
Apr 01, 2020 | 3.140 | 3.140 | 3.140 | 45 | +0.00(+0.00%) | |
Mar 31, 2020 | 3.300 | 3.480 | 3.140 | 3.140 | 21,125 | -0.06(-1.88%) |
Mar 30, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 11,500 | +0.03(+0.95%) |
Mar 27, 2020 | 3.290 | 3.290 | 3.000 | 3.170 | 7,844 | -0.03(-0.94%) |
Mar 26, 2020 | 3.200 | 3.480 | 3.200 | 3.200 | 5,310 | +0.10(+3.23%) |
Mar 25, 2020 | 3.000 | 3.100 | 2.900 | 3.100 | 28,760 | +0.10(+3.33%) |
Mar 24, 2020 | 3.020 | 3.020 | 2.900 | 3.000 | 15,500 | -0.05(-1.64%) |
Mar 23, 2020 | 3.000 | 3.100 | 3.000 | 3.050 | 23,100 | -0.03(-0.97%) |
Mar 20, 2020 | 3.070 | 3.200 | 3.050 | 3.080 | 30,900 | +0.04(+1.32%) |
Mar 19, 2020 | 2.940 | 3.040 | 2.940 | 3.040 | 9,700 | +0.15(+5.19%) |
Mar 18, 2020 | 2.610 | 2.890 | 2.500 | 2.890 | 43,390 | +0.19(+7.04%) |
Mar 17, 2020 | 2.850 | 2.850 | 2.700 | 2.700 | 23,750 | -0.17(-5.92%) |
Mar 16, 2020 | 2.770 | 3.000 | 2.700 | 2.870 | 46,700 | +0.02(+0.70%) |
Mar 13, 2020 | 2.970 | 3.010 | 2.850 | 2.850 | 21,500 | +0.00(+0.00%) |
Mar 12, 2020 | 3.260 | 3.260 | 2.850 | 2.850 | 24,035 | -0.52(-15.43%) |
Mar 11, 2020 | 3.480 | 3.480 | 3.190 | 3.370 | 30,450 | -0.14(-3.99%) |
Mar 10, 2020 | 3.590 | 3.590 | 3.430 | 3.510 | 13,800 | -0.09(-2.50%) |
Mar 09, 2020 | 3.400 | 3.610 | 3.400 | 3.600 | 15,390 | -0.07(-1.91%) |
Mar 06, 2020 | 3.740 | 3.740 | 3.550 | 3.670 | 13,650 | -0.08(-2.13%) |
Mar 04, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.11(+3.02%) | |
Mar 03, 2020 | 3.750 | 3.750 | 3.640 | 3.640 | 14,930 | -0.11(-2.93%) |