Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.509 | 3.509 | 3.509 | 0 | -0.00(-0.09%) | |
May 28, 2020 | 3.501 | 3.514 | 3.493 | 3.512 | 510 | +0.01(+0.30%) |
May 27, 2020 | 3.505 | 3.516 | 3.493 | 3.501 | 542 | -0.00(-0.10%) |
May 26, 2020 | 3.526 | 3.526 | 3.504 | 3.505 | 557 | -0.02(-0.60%) |
May 25, 2020 | 3.530 | 3.531 | 3.519 | 3.526 | 451 | -0.00(-0.11%) |
May 22, 2020 | 3.530 | 3.530 | 3.530 | 0 | +0.02(+0.44%) | |
May 21, 2020 | 3.502 | 3.517 | 3.502 | 3.514 | 499 | +0.01(+0.39%) |
May 20, 2020 | 3.512 | 3.512 | 3.499 | 3.501 | 577 | -0.01(-0.30%) |
May 19, 2020 | 3.512 | 3.512 | 3.511 | 3.511 | 6 | -0.02(-0.50%) |
May 18, 2020 | 3.536 | 3.547 | 3.522 | 3.529 | 527 | -0.01(-0.20%) |
May 15, 2020 | 3.536 | 3.536 | 3.536 | 0 | -0.01(-0.33%) | |
May 14, 2020 | 3.524 | 3.551 | 3.524 | 3.548 | 523 | +0.02(+0.68%) |
May 13, 2020 | 3.508 | 3.523 | 3.508 | 3.523 | 550 | +0.02(+0.46%) |
May 12, 2020 | 3.509 | 3.515 | 3.504 | 3.507 | 498 | -0.00(-0.05%) |
May 11, 2020 | 3.506 | 3.522 | 3.505 | 3.509 | 581 | +0.00(+0.08%) |
May 08, 2020 | 3.506 | 3.506 | 3.506 | 0 | -0.01(-0.14%) | |
May 07, 2020 | 3.513 | 3.516 | 3.509 | 3.511 | 504 | -0.00(-0.05%) |
May 06, 2020 | 3.515 | 3.521 | 3.508 | 3.513 | 506 | -0.00(-0.05%) |
May 05, 2020 | 3.523 | 3.530 | 3.513 | 3.515 | 520 | -0.01(-0.22%) |
May 04, 2020 | 3.505 | 3.537 | 3.505 | 3.523 | 493 | +0.02(+0.51%) |
May 01, 2020 | 3.505 | 3.505 | 3.505 | 0 | +0.02(+0.51%) | |
Apr 30, 2020 | 3.496 | 3.502 | 3.488 | 3.488 | 552 | -0.01(-0.26%) |
Apr 29, 2020 | 3.503 | 3.514 | 3.495 | 3.497 | 570 | -0.01(-0.18%) |
Apr 28, 2020 | 3.503 | 3.506 | 3.496 | 3.503 | 539 | -0.00(-0.01%) |
Apr 27, 2020 | 3.515 | 3.515 | 3.503 | 3.503 | 475 | -0.01(-0.31%) |
Apr 24, 2020 | 3.514 | 3.514 | 3.514 | 0 | -0.01(-0.35%) | |
Apr 23, 2020 | 3.539 | 3.561 | 3.526 | 3.526 | 483 | -0.01(-0.34%) |
Apr 22, 2020 | 3.552 | 3.554 | 3.532 | 3.539 | 449 | -0.01(-0.38%) |
Apr 21, 2020 | 3.551 | 3.566 | 3.544 | 3.552 | 450 | +0.00(+0.02%) |
Apr 20, 2020 | 3.589 | 3.589 | 3.551 | 3.551 | 478 | -0.04(-1.05%) |
Apr 17, 2020 | 3.589 | 3.589 | 3.589 | 0 | -0.00(-0.03%) | |
Apr 16, 2020 | 3.605 | 3.605 | 3.586 | 3.590 | 507 | -0.01(-0.41%) |
Apr 15, 2020 | 3.580 | 3.618 | 3.580 | 3.605 | 465 | +0.03(+0.70%) |
Apr 14, 2020 | 3.572 | 3.583 | 3.562 | 3.580 | 455 | +0.01(+0.22%) |
Apr 13, 2020 | 3.575 | 3.581 | 3.561 | 3.572 | 488 | -0.00(-0.09%) |
Apr 10, 2020 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.08%) | |
Apr 09, 2020 | 3.589 | 3.589 | 3.572 | 3.572 | 405 | -0.02(-0.48%) |
Apr 08, 2020 | 3.572 | 3.601 | 3.572 | 3.589 | 240 | +0.02(+0.48%) |
Apr 07, 2020 | 3.584 | 3.599 | 3.568 | 3.572 | 388 | -0.01(-0.36%) |
Apr 06, 2020 | 3.635 | 3.635 | 3.585 | 3.585 | 415 | -0.05(-1.36%) |
Apr 03, 2020 | 3.635 | 3.635 | 3.635 | 0 | -0.01(-0.34%) | |
Apr 02, 2020 | 3.647 | 3.647 | 3.647 | 3.647 | 2 | +0.06(+1.53%) |
Apr 01, 2020 | 3.539 | 3.592 | 3.538 | 3.592 | 403 | +0.05(+1.50%) |
Mar 31, 2020 | 3.568 | 3.568 | 3.539 | 3.539 | 377 | -0.03(-0.80%) |
Mar 30, 2020 | 3.564 | 3.587 | 3.564 | 3.568 | 387 | +0.00(+0.08%) |
Mar 27, 2020 | 3.565 | 3.565 | 3.565 | 0 | -0.03(-0.74%) | |
Mar 26, 2020 | 3.629 | 3.632 | 3.591 | 3.591 | 404 | -0.04(-1.09%) |
Mar 25, 2020 | 3.601 | 3.641 | 3.584 | 3.630 | 398 | +0.03(+0.82%) |
Mar 24, 2020 | 3.692 | 3.692 | 3.601 | 3.601 | 355 | -0.09(-2.48%) |
Mar 23, 2020 | 3.610 | 3.694 | 3.610 | 3.693 | 325 | +0.08(+2.28%) |
Mar 22, 2020 | 3.610 | 3.610 | 3.610 | 3.610 | 1 | +0.01(+0.29%) |
Mar 20, 2020 | 3.641 | 3.641 | 3.586 | 3.600 | 345 | -0.04(-1.17%) |
Mar 19, 2020 | 3.748 | 3.775 | 3.638 | 3.642 | 324 | -0.10(-2.79%) |
Mar 18, 2020 | 3.843 | 3.857 | 3.745 | 3.747 | 353 | -0.10(-2.54%) |
Mar 17, 2020 | 3.746 | 3.875 | 3.746 | 3.844 | 341 | +0.10(+2.55%) |
Mar 16, 2020 | 3.746 | 3.749 | 3.746 | 3.749 | 4 | +0.08(+2.17%) |
Mar 15, 2020 | 3.669 | 3.669 | 3.669 | 3.669 | 1 | +0.01(+0.37%) |
Mar 13, 2020 | 3.684 | 3.684 | 3.651 | 3.656 | 283 | -0.02(-0.60%) |
Mar 12, 2020 | 3.555 | 3.678 | 3.555 | 3.678 | 330 | +0.12(+3.51%) |
Mar 11, 2020 | 3.538 | 3.562 | 3.532 | 3.553 | 425 | +0.02(+0.44%) |
Mar 10, 2020 | 3.519 | 3.538 | 3.510 | 3.538 | 270 | +0.02(+0.52%) |
Mar 09, 2020 | 3.485 | 3.519 | 3.485 | 3.519 | 448 | +0.03(+0.97%) |
Mar 08, 2020 | 3.485 | 3.485 | 3.485 | 3.485 | 1 | -0.00(-0.06%) |
Mar 06, 2020 | 3.473 | 3.491 | 3.473 | 3.487 | 259 | +0.01(+0.43%) |
Mar 05, 2020 | 3.449 | 3.473 | 3.449 | 3.473 | 438 | +0.02(+0.68%) |
Mar 04, 2020 | 3.440 | 3.456 | 3.438 | 3.449 | 370 | +0.01(+0.29%) |
Mar 03, 2020 | 3.480 | 3.480 | 3.439 | 3.439 | 406 | -0.04(-1.17%) |