Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.300 | 3.360 | 3.070 | 3.190 | 142,000 | -0.12(-3.63%) |
May 28, 2020 | 3.430 | 3.466 | 3.300 | 3.310 | 88,565 | -0.10(-2.93%) |
May 27, 2020 | 3.380 | 3.490 | 3.300 | 3.410 | 185,863 | +0.07(+2.10%) |
May 26, 2020 | 3.500 | 3.500 | 3.300 | 3.340 | 140,108 | -0.04(-1.18%) |
May 22, 2020 | 3.380 | 3.450 | 3.300 | 3.380 | 83,500 | +0.01(+0.30%) |
May 21, 2020 | 3.400 | 3.490 | 3.270 | 3.370 | 98,661 | +0.01(+0.30%) |
May 20, 2020 | 3.310 | 3.430 | 3.290 | 3.360 | 101,733 | +0.10(+3.07%) |
May 19, 2020 | 3.370 | 3.480 | 3.230 | 3.260 | 136,691 | -0.09(-2.69%) |
May 18, 2020 | 3.250 | 3.650 | 3.170 | 3.350 | 294,666 | +0.18(+5.68%) |
May 15, 2020 | 3.100 | 3.230 | 3.049 | 3.170 | 57,900 | +0.05(+1.60%) |
May 14, 2020 | 3.120 | 3.160 | 2.970 | 3.120 | 78,229 | -0.05(-1.58%) |
May 13, 2020 | 3.280 | 3.370 | 2.990 | 3.170 | 172,610 | -0.18(-5.37%) |
May 12, 2020 | 3.250 | 3.520 | 3.210 | 3.350 | 167,602 | +0.11(+3.40%) |
May 11, 2020 | 3.000 | 3.270 | 2.990 | 3.240 | 279,084 | +0.24(+8.00%) |
May 08, 2020 | 3.090 | 3.195 | 2.920 | 3.000 | 310,000 | -0.07(-2.28%) |
May 07, 2020 | 3.340 | 3.420 | 3.050 | 3.070 | 386,807 | -0.18(-5.54%) |
May 06, 2020 | 3.250 | 3.480 | 3.160 | 3.250 | 233,611 | +0.02(+0.62%) |
May 05, 2020 | 3.200 | 3.420 | 3.180 | 3.230 | 99,963 | +0.04(+1.25%) |
May 04, 2020 | 3.080 | 3.200 | 3.050 | 3.190 | 62,194 | +0.00(+0.00%) |
May 01, 2020 | 3.350 | 3.420 | 3.030 | 3.190 | 110,300 | -0.23(-6.73%) |
Apr 30, 2020 | 3.740 | 3.779 | 3.360 | 3.420 | 171,342 | -0.23(-6.30%) |
Apr 29, 2020 | 3.660 | 3.780 | 3.450 | 3.650 | 172,755 | +0.02(+0.55%) |
Apr 28, 2020 | 3.530 | 3.630 | 3.410 | 3.630 | 60,842 | +0.17(+4.91%) |
Apr 27, 2020 | 3.640 | 3.640 | 3.320 | 3.460 | 148,116 | -0.08(-2.26%) |
Apr 24, 2020 | 3.360 | 3.550 | 3.180 | 3.540 | 194,400 | +0.19(+5.67%) |
Apr 23, 2020 | 3.290 | 3.480 | 3.217 | 3.350 | 167,791 | +0.05(+1.52%) |
Apr 22, 2020 | 3.420 | 3.444 | 3.100 | 3.300 | 198,122 | +0.18(+5.77%) |
Apr 21, 2020 | 3.310 | 3.460 | 3.000 | 3.120 | 329,550 | -0.14(-4.29%) |
Apr 20, 2020 | 3.620 | 3.820 | 3.260 | 3.260 | 217,152 | -0.50(-13.30%) |
Apr 17, 2020 | 3.930 | 3.940 | 3.620 | 3.760 | 312,700 | +0.20(+5.62%) |
Apr 16, 2020 | 3.510 | 3.560 | 3.160 | 3.560 | 95,559 | +0.11(+3.19%) |
Apr 15, 2020 | 3.730 | 3.730 | 3.340 | 3.450 | 65,463 | -0.16(-4.43%) |
Apr 14, 2020 | 3.300 | 3.730 | 3.280 | 3.610 | 270,212 | +0.35(+10.74%) |
Apr 13, 2020 | 3.150 | 3.320 | 3.030 | 3.260 | 77,536 | +0.16(+5.16%) |
Apr 09, 2020 | 2.650 | 3.350 | 2.611 | 3.100 | 288,000 | +0.43(+16.10%) |
Apr 08, 2020 | 2.590 | 2.670 | 2.550 | 2.670 | 42,338 | +0.13(+5.12%) |
Apr 07, 2020 | 2.650 | 2.650 | 2.420 | 2.540 | 51,609 | -0.11(-4.15%) |
Apr 06, 2020 | 2.500 | 2.650 | 2.450 | 2.650 | 58,923 | +0.16(+6.43%) |
Apr 03, 2020 | 2.550 | 2.670 | 2.400 | 2.490 | 40,700 | -0.06(-2.35%) |
Apr 02, 2020 | 2.360 | 2.660 | 2.230 | 2.550 | 65,570 | +0.20(+8.51%) |
Apr 01, 2020 | 2.380 | 2.543 | 2.240 | 2.350 | 44,609 | -0.09(-3.69%) |
Mar 31, 2020 | 2.300 | 2.600 | 2.265 | 2.440 | 83,314 | +0.09(+3.83%) |
Mar 30, 2020 | 2.290 | 2.390 | 2.190 | 2.350 | 88,272 | +0.02(+0.86%) |
Mar 27, 2020 | 2.410 | 2.480 | 2.270 | 2.330 | 57,100 | -0.17(-6.80%) |
Mar 26, 2020 | 2.430 | 2.500 | 2.250 | 2.500 | 50,878 | +0.06(+2.46%) |
Mar 25, 2020 | 2.180 | 2.760 | 2.150 | 2.440 | 128,040 | +0.29(+13.49%) |
Mar 24, 2020 | 2.030 | 2.240 | 1.997 | 2.150 | 94,981 | +0.18(+9.14%) |
Mar 23, 2020 | 1.770 | 2.094 | 1.758 | 1.970 | 98,202 | +0.22(+12.57%) |
Mar 20, 2020 | 1.580 | 1.945 | 1.580 | 1.750 | 201,500 | +0.20(+12.90%) |
Mar 19, 2020 | 1.470 | 1.610 | 1.414 | 1.550 | 1,074,564 | +0.11(+7.64%) |
Mar 18, 2020 | 1.690 | 1.700 | 1.410 | 1.440 | 265,232 | -0.35(-19.55%) |
Mar 17, 2020 | 1.800 | 1.920 | 1.730 | 1.790 | 194,627 | +0.02(+1.13%) |
Mar 16, 2020 | 1.930 | 1.950 | 1.730 | 1.770 | 141,276 | -0.25(-12.38%) |
Mar 13, 2020 | 1.840 | 2.030 | 1.840 | 2.020 | 201,200 | +0.19(+10.38%) |
Mar 12, 2020 | 2.010 | 2.120 | 1.770 | 1.830 | 137,700 | -0.32(-14.88%) |
Mar 11, 2020 | 2.750 | 2.760 | 2.060 | 2.150 | 437,104 | -0.67(-23.76%) |
Mar 10, 2020 | 2.860 | 2.890 | 2.670 | 2.820 | 89,949 | +0.02(+0.71%) |
Mar 09, 2020 | 2.860 | 3.000 | 2.700 | 2.800 | 116,559 | -0.27(-8.79%) |
Mar 06, 2020 | 2.930 | 3.100 | 2.870 | 3.070 | 129,500 | +0.04(+1.32%) |
Mar 05, 2020 | 2.850 | 3.100 | 2.850 | 3.030 | 84,805 | +0.02(+0.66%) |
Mar 04, 2020 | 2.790 | 3.010 | 2.760 | 3.010 | 205,586 | +0.19(+6.74%) |
Mar 03, 2020 | 2.830 | 3.120 | 2.780 | 2.820 | 384,207 | -0.01(-0.35%) |