Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.410 | 3.410 | 3.220 | 3.380 | 2,500 | -0.02(-0.49%) |
May 28, 2020 | 3.223 | 3.430 | 3.160 | 3.397 | 2,495 | +0.18(+5.48%) |
May 27, 2020 | 3.210 | 3.480 | 3.205 | 3.220 | 9,389 | -0.03(-0.92%) |
May 26, 2020 | 3.200 | 3.250 | 3.160 | 3.250 | 1,958 | +0.15(+4.84%) |
May 22, 2020 | 3.100 | 3.283 | 3.100 | 3.100 | 11,400 | +0.00(+0.00%) |
May 21, 2020 | 3.290 | 3.290 | 3.100 | 3.100 | 2,718 | -0.02(-0.64%) |
May 20, 2020 | 3.150 | 3.255 | 3.112 | 3.120 | 4,539 | -0.10(-3.01%) |
May 19, 2020 | 3.220 | 3.220 | 3.155 | 3.217 | 1,221 | -0.10(-3.11%) |
May 18, 2020 | 3.250 | 3.250 | 3.320 | 401 | +0.07(+2.15%) | |
May 15, 2020 | 3.250 | 3.250 | 3.250 | 10 | +0.00(+0.00%) | |
May 14, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 224 | -0.10(-2.99%) |
May 13, 2020 | 3.290 | 3.350 | 3.290 | 3.350 | 617 | +0.03(+0.90%) |
May 12, 2020 | 3.320 | 3.320 | 3.320 | 28 | +0.00(+0.00%) | |
May 11, 2020 | 3.510 | 3.527 | 3.320 | 3.320 | 1,743 | +0.00(+0.00%) |
May 08, 2020 | 3.400 | 3.700 | 3.060 | 3.320 | 16,100 | -0.15(-4.32%) |
May 07, 2020 | 3.470 | 3.470 | 3.470 | 44 | +0.00(+0.00%) | |
May 06, 2020 | 3.520 | 3.520 | 3.470 | 3.470 | 704 | -0.12(-3.22%) |
May 05, 2020 | 3.470 | 3.586 | 3.470 | 3.586 | 341 | +0.09(+2.44%) |
May 04, 2020 | 3.500 | 3.500 | 3.500 | 76 | +0.00(+0.00%) | |
May 01, 2020 | 3.470 | 3.520 | 3.400 | 3.500 | 6,000 | -0.10(-2.78%) |
Apr 30, 2020 | 3.600 | 3.600 | 3.450 | 3.600 | 7,489 | +0.15(+4.35%) |
Apr 29, 2020 | 3.450 | 3.450 | 3.450 | 3.450 | 340 | -0.01(-0.19%) |
Apr 28, 2020 | 3.457 | 3.457 | 3.457 | 3.457 | 501 | +0.01(+0.41%) |
Apr 27, 2020 | 3.600 | 3.600 | 3.369 | 3.442 | 1,055 | +0.13(+3.93%) |
Apr 24, 2020 | 3.312 | 3.312 | 3.312 | 4 | +0.00(+0.00%) | |
Apr 23, 2020 | 3.627 | 3.880 | 3.310 | 3.312 | 3,516 | -0.17(-4.94%) |
Apr 22, 2020 | 3.484 | 3.484 | 3.484 | 3.484 | 204 | -0.21(-5.58%) |
Apr 21, 2020 | 3.690 | 3.853 | 3.690 | 3.690 | 2,374 | +0.01(+0.32%) |
Apr 20, 2020 | 3.765 | 3.765 | 3.678 | 3.678 | 1,247 | +0.13(+3.73%) |
Apr 17, 2020 | 3.690 | 3.690 | 3.546 | 3.546 | 400 | -0.20(-5.44%) |
Apr 16, 2020 | 3.750 | 3.750 | 3.696 | 3.750 | 2,752 | +0.06(+1.63%) |
Apr 15, 2020 | 3.400 | 4.210 | 3.400 | 3.690 | 7,431 | +0.35(+10.35%) |
Apr 14, 2020 | 3.400 | 3.400 | 3.319 | 3.344 | 2,582 | +0.05(+1.37%) |
Apr 13, 2020 | 3.300 | 3.300 | 3.250 | 3.299 | 899 | -0.10(-2.99%) |
Apr 09, 2020 | 3.264 | 3.400 | 3.155 | 3.400 | 2,600 | +0.11(+3.21%) |
Apr 08, 2020 | 3.400 | 3.400 | 3.294 | 3.294 | 650 | +0.08(+2.43%) |
Apr 07, 2020 | 3.216 | 3.216 | 3.216 | 2 | +0.00(+0.00%) | |
Apr 06, 2020 | 3.202 | 3.216 | 3.190 | 3.216 | 564 | +0.04(+1.37%) |
Apr 03, 2020 | 3.173 | 3.173 | 3.173 | 234 | +0.00(+0.00%) | |
Apr 02, 2020 | 3.173 | 3.173 | 3.173 | 166 | +0.00(+0.00%) | |
Apr 01, 2020 | 3.336 | 3.400 | 3.173 | 3.173 | 2,518 | -0.11(-3.27%) |
Mar 31, 2020 | 3.160 | 3.280 | 3.160 | 3.280 | 570 | -0.02(-0.65%) |
Mar 30, 2020 | 3.401 | 3.401 | 3.240 | 3.301 | 1,623 | +0.06(+1.89%) |
Mar 27, 2020 | 3.250 | 3.250 | 3.156 | 3.240 | 1,000 | +0.15(+4.74%) |
Mar 26, 2020 | 3.250 | 3.250 | 2.910 | 3.093 | 2,606 | -0.28(-8.20%) |
Mar 25, 2020 | 3.231 | 3.500 | 3.231 | 3.370 | 1,211 | +0.15(+4.65%) |
Mar 24, 2020 | 3.225 | 3.490 | 3.157 | 3.220 | 1,283 | -0.23(-6.67%) |
Mar 23, 2020 | 3.100 | 3.450 | 2.892 | 3.450 | 867 | +0.00(+0.00%) |
Mar 20, 2020 | 3.470 | 3.970 | 3.450 | 3.450 | 4,200 | +0.22(+6.84%) |
Mar 19, 2020 | 3.135 | 3.229 | 2.866 | 3.229 | 13,189 | -0.10(-3.03%) |
Mar 18, 2020 | 2.900 | 3.330 | 2.825 | 3.330 | 5,445 | +0.33(+11.00%) |
Mar 17, 2020 | 3.440 | 3.450 | 2.934 | 3.000 | 14,902 | -0.18(-5.79%) |
Mar 16, 2020 | 3.727 | 4.195 | 3.150 | 3.184 | 15,228 | -0.29(-8.23%) |
Mar 13, 2020 | 3.210 | 3.500 | 3.150 | 3.470 | 5,300 | +0.32(+10.16%) |
Mar 12, 2020 | 3.880 | 3.898 | 3.010 | 3.150 | 13,959 | -0.83(-20.85%) |
Mar 11, 2020 | 3.610 | 3.980 | 3.610 | 3.980 | 6,321 | -0.02(-0.50%) |
Mar 10, 2020 | 3.817 | 4.036 | 3.817 | 4.000 | 16,310 | -0.21(-4.97%) |
Mar 09, 2020 | 4.750 | 4.750 | 4.209 | 4.209 | 10,847 | -0.82(-16.31%) |
Mar 06, 2020 | 5.030 | 5.030 | 5.030 | 5.030 | 500 | +0.00(+0.00%) |
Mar 05, 2020 | 5.200 | 5.200 | 5.030 | 5.030 | 1,997 | -0.18(-3.45%) |
Mar 03, 2020 | 5.210 | 5.210 | 5.210 | 0 | +0.04(+0.77%) |